Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 0.6000 | 0.6500 | 0.5600 | 0.5600 | 164,451 | -0.03(-5.08%) |
Mar 30, 2020 | 0.5800 | 0.6000 | 0.5400 | 0.5900 | 304,329 | -0.02(-3.28%) |
Mar 27, 2020 | 0.6800 | 0.7300 | 0.6100 | 0.6100 | 102,819 | -0.07(-10.29%) |
Mar 26, 2020 | 0.6800 | 0.7300 | 0.6700 | 0.6800 | 82,833 | +0.03(+4.62%) |
Mar 25, 2020 | 0.6400 | 0.7000 | 0.6400 | 0.6500 | 546,996 | +0.05(+8.33%) |
Mar 24, 2020 | 0.6100 | 0.6300 | 0.5500 | 0.6000 | 255,842 | +0.08(+15.38%) |
Mar 23, 2020 | 0.5200 | 0.6000 | 0.4700 | 0.5200 | 486,008 | +0.07(+15.56%) |
Mar 20, 2020 | 0.6600 | 0.6900 | 0.4500 | 0.4500 | 3,432,827 | -0.20(-30.77%) |
Mar 19, 2020 | 0.7400 | 0.7500 | 0.6000 | 0.6500 | 483,722 | -0.04(-5.80%) |
Mar 18, 2020 | 0.6000 | 0.7600 | 0.6000 | 0.6900 | 153,986 | +0.00(+0.00%) |
Mar 17, 2020 | 0.6500 | 0.7400 | 0.6200 | 0.6900 | 356,421 | +0.09(+15.00%) |
Mar 16, 2020 | 0.7500 | 0.7500 | 0.6000 | 0.6000 | 447,581 | -0.17(-22.08%) |
Mar 13, 2020 | 0.8200 | 0.8800 | 0.6600 | 0.7700 | 292,934 | +0.00(+0.00%) |
Mar 12, 2020 | 0.8900 | 0.9300 | 0.7500 | 0.7700 | 173,285 | -0.15(-16.30%) |
Mar 11, 2020 | 1.030 | 1.030 | 0.9200 | 0.9200 | 80,150 | -0.10(-9.80%) |
Mar 10, 2020 | 0.9500 | 1.070 | 0.9300 | 1.020 | 112,977 | +0.07(+7.37%) |
Mar 09, 2020 | 0.9600 | 1.060 | 0.9500 | 0.9500 | 52,558 | -0.07(-6.86%) |
Mar 06, 2020 | 1.120 | 1.120 | 1.000 | 1.020 | 81,869 | -0.07(-6.42%) |
Mar 05, 2020 | 1.090 | 1.120 | 1.060 | 1.090 | 50,004 | -0.01(-0.91%) |
Mar 04, 2020 | 1.070 | 1.110 | 1.060 | 1.100 | 72,558 | +0.04(+3.77%) |
Mar 03, 2020 | 1.000 | 1.060 | 1.000 | 1.060 | 163,430 | +0.05(+4.95%) |
Mar 02, 2020 | 1.010 | 1.040 | 0.9800 | 1.010 | 57,814 | -0.04(-3.81%) |
Feb 28, 2020 | 1.050 | 1.060 | 0.9600 | 1.050 | 179,625 | -0.02(-1.87%) |
Feb 27, 2020 | 1.050 | 1.100 | 1.050 | 1.070 | 91,847 | +0.03(+2.88%) |
Feb 26, 2020 | 1.050 | 1.080 | 0.9800 | 1.040 | 100,152 | +0.02(+1.96%) |
Feb 25, 2020 | 1.060 | 1.100 | 1.020 | 1.020 | 44,649 | -0.09(-8.11%) |
Feb 24, 2020 | 1.050 | 1.110 | 1.050 | 1.110 | 290,751 | +0.09(+8.82%) |
Feb 21, 2020 | 1.030 | 1.060 | 1.010 | 1.020 | 119,209 | +0.01(+0.99%) |
Feb 20, 2020 | 0.9900 | 1.040 | 0.9800 | 1.010 | 51,992 | +0.00(+0.00%) |
Feb 19, 2020 | 0.9800 | 1.030 | 0.9600 | 1.010 | 47,675 | +0.01(+1.00%) |
Feb 18, 2020 | 1.030 | 1.030 | 0.9800 | 1.000 | 68,353 | +0.00(+0.00%) |
Feb 14, 2020 | 1.000 | 1.000 | 1.000 | 0 | -0.02(-1.96%) | |
Feb 13, 2020 | 1.010 | 1.080 | 1.000 | 1.020 | 56,187 | -0.04(-3.77%) |
Feb 12, 2020 | 1.020 | 1.060 | 1.020 | 1.060 | 38,659 | +0.01(+0.95%) |
Feb 11, 2020 | 1.040 | 1.060 | 1.020 | 1.050 | 16,700 | +0.01(+0.96%) |
Feb 10, 2020 | 1.040 | 1.050 | 1.040 | 1.040 | 22,262 | -0.02(-1.89%) |
Feb 07, 2020 | 1.070 | 1.070 | 1.040 | 1.060 | 28,772 | -0.01(-0.93%) |
Feb 06, 2020 | 1.020 | 1.080 | 1.000 | 1.070 | 44,333 | +0.05(+4.90%) |
Feb 05, 2020 | 1.040 | 1.050 | 1.020 | 1.020 | 19,997 | +0.00(+0.00%) |
Feb 04, 2020 | 1.060 | 1.060 | 1.010 | 1.020 | 116,598 | -0.04(-3.77%) |
Feb 03, 2020 | 1.090 | 1.090 | 1.040 | 1.060 | 106,511 | -0.07(-6.19%) |
Jan 31, 2020 | 1.150 | 1.150 | 1.100 | 1.130 | 101,002 | -0.06(-5.04%) |
Jan 30, 2020 | 1.090 | 1.190 | 1.070 | 1.190 | 408,075 | +0.11(+10.19%) |
Jan 29, 2020 | 1.080 | 1.100 | 1.060 | 1.080 | 15,962 | +0.00(+0.00%) |
Jan 28, 2020 | 1.140 | 1.150 | 1.080 | 1.080 | 58,404 | -0.04(-3.57%) |
Jan 27, 2020 | 1.110 | 1.150 | 1.080 | 1.120 | 37,522 | +0.01(+0.90%) |
Jan 24, 2020 | 1.080 | 1.120 | 1.080 | 1.110 | 9,000 | +0.01(+0.91%) |
Jan 23, 2020 | 1.110 | 1.110 | 1.080 | 1.100 | 17,746 | -0.01(-0.90%) |
Jan 22, 2020 | 1.150 | 1.160 | 1.090 | 1.110 | 51,800 | -0.01(-0.89%) |
Jan 21, 2020 | 1.140 | 1.140 | 1.100 | 1.120 | 14,928 | -0.02(-1.75%) |
Jan 20, 2020 | 1.140 | 1.180 | 1.140 | 1.140 | 6,101 | +0.00(+0.00%) |
Jan 17, 2020 | 1.160 | 1.180 | 1.140 | 1.140 | 29,323 | -0.03(-2.56%) |
Jan 16, 2020 | 1.200 | 1.200 | 1.150 | 1.170 | 33,386 | -0.02(-1.68%) |
Jan 15, 2020 | 1.170 | 1.190 | 1.150 | 1.190 | 18,128 | +0.02(+1.71%) |
Jan 14, 2020 | 1.150 | 1.200 | 1.100 | 1.170 | 58,578 | +0.02(+1.74%) |
Jan 13, 2020 | 1.130 | 1.170 | 1.130 | 1.150 | 27,683 | +0.02(+1.77%) |
Jan 10, 2020 | 1.110 | 1.180 | 1.110 | 1.130 | 53,372 | +0.00(+0.00%) |
Jan 09, 2020 | 1.160 | 1.160 | 1.090 | 1.130 | 52,315 | -0.03(-2.59%) |
Jan 08, 2020 | 1.200 | 1.200 | 1.140 | 1.160 | 76,038 | -0.01(-0.85%) |
Jan 07, 2020 | 1.230 | 1.230 | 1.160 | 1.170 | 60,153 | -0.03(-2.50%) |
Jan 06, 2020 | 1.250 | 1.250 | 1.160 | 1.200 | 72,693 | -0.02(-1.64%) |
Jan 03, 2020 | 1.230 | 1.250 | 1.160 | 1.220 | 71,444 | +0.04(+3.39%) |