Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 0.9600 | 1.010 | 0.8801 | 0.9648 | 5,134,962 | +0.01(+0.69%) |
Apr 29, 2020 | 0.9800 | 1.050 | 0.9270 | 0.9582 | 4,118,488 | +0.03(+3.03%) |
Apr 28, 2020 | 0.9900 | 1.000 | 0.9100 | 0.9300 | 3,735,971 | +0.05(+5.68%) |
Apr 27, 2020 | 0.8000 | 0.9200 | 0.8000 | 0.8800 | 2,535,550 | +0.10(+12.81%) |
Apr 24, 2020 | 0.9500 | 0.9500 | 0.7800 | 0.7801 | 3,246,800 | -0.11(-12.63%) |
Apr 23, 2020 | 0.9900 | 1.280 | 0.8442 | 0.8929 | 8,428,258 | -0.02(-1.88%) |
Apr 22, 2020 | 0.7400 | 0.9200 | 0.7100 | 0.9100 | 2,434,943 | +0.18(+24.66%) |
Apr 21, 2020 | 0.7300 | 0.7472 | 0.6900 | 0.7300 | 1,959,862 | +0.01(+1.47%) |
Apr 20, 2020 | 0.7700 | 0.7780 | 0.7039 | 0.7194 | 2,259,726 | -0.05(-6.57%) |
Apr 17, 2020 | 0.7600 | 0.8000 | 0.7331 | 0.7700 | 3,677,900 | +0.04(+6.05%) |
Apr 16, 2020 | 0.7531 | 0.7665 | 0.7058 | 0.7261 | 3,737,977 | -0.03(-3.51%) |
Apr 15, 2020 | 0.7500 | 0.7600 | 0.6900 | 0.7525 | 1,143,424 | -0.01(-0.99%) |
Apr 14, 2020 | 0.7000 | 0.7800 | 0.7000 | 0.7600 | 1,819,148 | +0.06(+8.57%) |
Apr 13, 2020 | 0.7300 | 0.7500 | 0.6604 | 0.7000 | 2,107,370 | -0.03(-4.11%) |
Apr 09, 2020 | 0.6608 | 0.7598 | 0.6403 | 0.7300 | 4,734,100 | +0.09(+14.64%) |
Apr 08, 2020 | 0.6000 | 0.6646 | 0.5790 | 0.6368 | 3,669,225 | +0.06(+10.75%) |
Apr 07, 2020 | 0.6383 | 0.6440 | 0.5620 | 0.5750 | 3,457,503 | -0.02(-2.54%) |
Apr 06, 2020 | 0.6100 | 0.6100 | 0.4800 | 0.5900 | 5,807,748 | +0.12(+25.75%) |
Apr 03, 2020 | 0.6200 | 0.6231 | 0.4680 | 0.4692 | 4,796,700 | -0.15(-23.98%) |
Apr 02, 2020 | 0.6400 | 0.6400 | 0.5847 | 0.6172 | 1,887,341 | +0.02(+2.87%) |
Apr 01, 2020 | 0.5800 | 0.6100 | 0.5500 | 0.6000 | 2,307,865 | -0.04(-6.25%) |
Mar 31, 2020 | 0.6800 | 0.6900 | 0.5700 | 0.6400 | 7,319,573 | +0.10(+18.98%) |
Mar 30, 2020 | 0.6000 | 0.6000 | 0.5130 | 0.5379 | 2,868,964 | -0.01(-2.20%) |
Mar 27, 2020 | 0.6980 | 0.6980 | 0.5500 | 0.5500 | 6,912,500 | -0.15(-21.43%) |
Mar 26, 2020 | 0.6300 | 0.8100 | 0.5400 | 0.7000 | 17,126,116 | +0.22(+45.83%) |
Mar 25, 2020 | 0.4600 | 0.5200 | 0.3800 | 0.4800 | 16,398,415 | +0.03(+7.65%) |
Mar 24, 2020 | 0.4500 | 0.5099 | 0.4340 | 0.4459 | 4,361,833 | +0.02(+4.28%) |
Mar 23, 2020 | 0.5724 | 0.6000 | 0.3625 | 0.4276 | 5,022,062 | -0.12(-21.57%) |
Mar 20, 2020 | 0.5500 | 0.6199 | 0.5401 | 0.5452 | 6,056,300 | +0.01(+1.89%) |
Mar 19, 2020 | 0.5088 | 0.6119 | 0.4500 | 0.5351 | 10,931,042 | +0.03(+5.98%) |
Mar 18, 2020 | 0.6500 | 0.6500 | 0.4641 | 0.5049 | 1,675,646 | -0.20(-27.87%) |
Mar 17, 2020 | 0.8700 | 0.8700 | 0.6900 | 0.7000 | 2,027,497 | -0.12(-14.64%) |
Mar 16, 2020 | 1.040 | 1.040 | 0.7951 | 0.8201 | 1,805,587 | -0.23(-21.90%) |
Mar 13, 2020 | 1.000 | 1.110 | 0.8997 | 1.050 | 4,829,700 | +0.06(+5.83%) |
Mar 12, 2020 | 1.140 | 1.160 | 0.9901 | 0.9922 | 3,399,233 | -0.23(-18.67%) |
Mar 11, 2020 | 1.400 | 1.430 | 1.200 | 1.220 | 4,567,219 | -0.17(-12.23%) |
Mar 10, 2020 | 1.490 | 1.581 | 1.350 | 1.390 | 4,905,762 | -0.08(-5.44%) |
Mar 09, 2020 | 1.460 | 1.590 | 1.390 | 1.470 | 4,929,500 | -0.03(-2.00%) |
Mar 06, 2020 | 1.710 | 1.760 | 1.490 | 1.500 | 6,530,600 | -0.24(-13.79%) |
Mar 05, 2020 | 2.000 | 2.040 | 1.700 | 1.740 | 3,813,244 | -0.31(-15.12%) |
Mar 04, 2020 | 1.950 | 2.080 | 1.900 | 2.050 | 2,991,785 | +0.09(+4.59%) |
Mar 03, 2020 | 2.000 | 2.130 | 1.940 | 1.960 | 4,444,117 | -0.02(-1.01%) |
Mar 02, 2020 | 2.120 | 2.120 | 1.870 | 1.980 | 3,315,641 | -0.09(-4.35%) |
Feb 28, 2020 | 2.020 | 2.150 | 1.915 | 2.070 | 2,141,700 | -0.07(-3.27%) |
Feb 27, 2020 | 2.140 | 2.290 | 1.970 | 2.140 | 1,937,345 | +0.10(+4.90%) |
Feb 26, 2020 | 2.360 | 2.360 | 2.000 | 2.040 | 4,249,477 | -0.31(-13.19%) |
Feb 25, 2020 | 2.530 | 2.535 | 2.335 | 2.350 | 1,736,920 | -0.17(-6.75%) |
Feb 24, 2020 | 2.520 | 2.540 | 2.470 | 2.520 | 837,062 | -0.07(-2.70%) |
Feb 21, 2020 | 2.600 | 2.630 | 2.540 | 2.590 | 1,078,600 | -0.01(-0.38%) |
Feb 20, 2020 | 2.650 | 2.690 | 2.590 | 2.600 | 1,558,160 | -0.06(-2.26%) |
Feb 19, 2020 | 2.690 | 2.730 | 2.650 | 2.660 | 795,616 | +0.00(+0.00%) |
Feb 18, 2020 | 2.720 | 2.760 | 2.660 | 2.660 | 657,272 | -0.07(-2.56%) |
Feb 14, 2020 | 2.710 | 2.760 | 2.665 | 2.730 | 722,200 | +0.03(+1.11%) |
Feb 13, 2020 | 2.700 | 2.760 | 2.690 | 2.700 | 459,067 | +0.00(+0.00%) |
Feb 12, 2020 | 2.710 | 2.750 | 2.650 | 2.700 | 702,459 | +0.03(+1.12%) |
Feb 11, 2020 | 2.610 | 2.685 | 2.580 | 2.670 | 584,239 | +0.08(+3.09%) |
Feb 10, 2020 | 2.660 | 2.670 | 2.580 | 2.590 | 541,884 | -0.08(-3.00%) |
Feb 07, 2020 | 2.720 | 2.730 | 2.580 | 2.670 | 1,271,200 | -0.07(-2.55%) |
Feb 06, 2020 | 2.850 | 2.850 | 2.740 | 2.740 | 986,285 | -0.06(-2.14%) |
Feb 05, 2020 | 2.810 | 2.820 | 2.770 | 2.800 | 979,013 | +0.03(+1.08%) |
Feb 04, 2020 | 2.820 | 2.865 | 2.740 | 2.770 | 1,021,870 | -0.01(-0.36%) |