Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 0.7800 | 0.7800 | 0.7350 | 0.7400 | 16,608 | +0.01(+1.34%) |
Apr 29, 2020 | 0.7400 | 0.7898 | 0.7300 | 0.7302 | 87,578 | +0.03(+3.72%) |
Apr 28, 2020 | 0.6902 | 0.7499 | 0.6700 | 0.7040 | 24,102 | +0.01(+2.00%) |
Apr 27, 2020 | 0.7000 | 0.7000 | 0.6500 | 0.6902 | 17,429 | +0.01(+1.50%) |
Apr 24, 2020 | 0.6900 | 0.6900 | 0.6000 | 0.6800 | 69,300 | +0.03(+4.62%) |
Apr 23, 2020 | 0.6600 | 0.6950 | 0.6500 | 0.6500 | 13,320 | -0.02(-2.87%) |
Apr 22, 2020 | 0.6670 | 0.6699 | 0.6400 | 0.6692 | 14,774 | -0.00(-0.12%) |
Apr 21, 2020 | 0.7003 | 0.7003 | 0.6500 | 0.6700 | 13,304 | -0.03(-4.29%) |
Apr 20, 2020 | 0.7300 | 0.7300 | 0.6600 | 0.7000 | 24,929 | -0.02(-2.90%) |
Apr 17, 2020 | 0.7300 | 0.7300 | 0.6600 | 0.7209 | 16,700 | +0.05(+7.60%) |
Apr 16, 2020 | 0.7200 | 0.7300 | 0.6700 | 0.6700 | 24,519 | +0.00(+0.00%) |
Apr 15, 2020 | 0.6829 | 0.7199 | 0.6400 | 0.6700 | 24,615 | +0.01(+1.52%) |
Apr 14, 2020 | 0.7000 | 0.7365 | 0.6504 | 0.6600 | 90,561 | -0.04(-5.70%) |
Apr 13, 2020 | 0.7200 | 0.7200 | 0.6501 | 0.6999 | 34,224 | +0.00(+0.00%) |
Apr 09, 2020 | 0.7300 | 0.7300 | 0.6400 | 0.6999 | 68,300 | +0.07(+11.10%) |
Apr 08, 2020 | 0.6800 | 0.7400 | 0.6100 | 0.6300 | 39,891 | -0.05(-7.18%) |
Apr 07, 2020 | 0.7200 | 0.7900 | 0.6520 | 0.6787 | 27,633 | +0.04(+6.56%) |
Apr 06, 2020 | 0.6300 | 0.7126 | 0.6273 | 0.6369 | 35,247 | +0.04(+6.59%) |
Apr 03, 2020 | 0.5930 | 0.6799 | 0.5500 | 0.5975 | 52,800 | +0.00(+0.76%) |
Apr 02, 2020 | 0.6500 | 0.7306 | 0.5500 | 0.5930 | 38,445 | -0.08(-11.49%) |
Apr 01, 2020 | 0.6500 | 0.7424 | 0.6500 | 0.6700 | 24,826 | +0.02(+3.08%) |
Mar 31, 2020 | 0.7100 | 0.7798 | 0.6500 | 0.6500 | 54,200 | -0.03(-4.44%) |
Mar 30, 2020 | 0.7800 | 0.8190 | 0.6501 | 0.6802 | 90,039 | -0.04(-5.15%) |
Mar 27, 2020 | 0.7270 | 0.7500 | 0.6799 | 0.7171 | 57,500 | -0.00(-0.40%) |
Mar 26, 2020 | 0.7170 | 0.8564 | 0.7002 | 0.7200 | 44,429 | -0.05(-6.49%) |
Mar 25, 2020 | 0.8900 | 0.9000 | 0.7600 | 0.7700 | 43,857 | -0.08(-9.09%) |
Mar 24, 2020 | 0.7700 | 0.9180 | 0.7700 | 0.8470 | 57,188 | +0.18(+26.42%) |
Mar 23, 2020 | 0.8113 | 0.9599 | 0.5296 | 0.6700 | 222,987 | -0.30(-30.60%) |
Mar 20, 2020 | 1.000 | 1.040 | 0.8964 | 0.9654 | 19,700 | +0.02(+1.62%) |
Mar 19, 2020 | 1.020 | 1.020 | 0.8910 | 0.9500 | 11,807 | -0.03(-2.76%) |
Mar 18, 2020 | 1.140 | 1.140 | 0.8900 | 0.9770 | 68,807 | +0.00(+0.01%) |
Mar 17, 2020 | 0.9400 | 1.050 | 0.8900 | 0.9769 | 43,029 | +0.08(+9.21%) |
Mar 16, 2020 | 0.9900 | 0.9900 | 0.8900 | 0.8945 | 57,199 | -0.12(-11.92%) |
Mar 13, 2020 | 1.480 | 1.480 | 1.000 | 1.016 | 82,100 | +0.02(+1.55%) |
Mar 12, 2020 | 1.110 | 1.150 | 1.000 | 1.000 | 39,888 | -0.23(-18.70%) |
Mar 11, 2020 | 1.320 | 1.330 | 1.210 | 1.230 | 39,951 | -0.06(-4.65%) |
Mar 10, 2020 | 1.180 | 1.320 | 1.180 | 1.290 | 71,770 | +0.14(+12.17%) |
Mar 09, 2020 | 1.150 | 1.160 | 1.030 | 1.150 | 42,941 | -0.13(-10.16%) |
Mar 06, 2020 | 1.300 | 1.300 | 1.150 | 1.280 | 126,400 | -0.04(-3.03%) |
Mar 05, 2020 | 1.150 | 1.600 | 1.140 | 1.320 | 698,822 | +0.30(+29.51%) |
Mar 04, 2020 | 1.080 | 1.110 | 0.9956 | 1.019 | 7,425 | -0.06(-5.63%) |
Mar 03, 2020 | 1.020 | 1.100 | 1.020 | 1.080 | 18,054 | +0.08(+8.01%) |
Mar 02, 2020 | 1.030 | 1.040 | 0.9449 | 0.9999 | 11,179 | +0.05(+5.25%) |
Feb 28, 2020 | 0.8900 | 0.9501 | 0.8812 | 0.9500 | 49,300 | -0.03(-3.06%) |
Feb 27, 2020 | 1.010 | 1.050 | 0.9300 | 0.9800 | 86,769 | -0.07(-6.67%) |
Feb 26, 2020 | 1.090 | 1.135 | 1.050 | 1.050 | 24,868 | -0.07(-6.25%) |
Feb 25, 2020 | 1.130 | 1.220 | 1.070 | 1.120 | 15,678 | +0.01(+0.90%) |
Feb 24, 2020 | 1.190 | 1.190 | 1.070 | 1.110 | 77,807 | -0.08(-6.72%) |
Feb 21, 2020 | 1.200 | 1.220 | 1.180 | 1.190 | 3,500 | +0.01(+0.85%) |
Feb 20, 2020 | 1.210 | 1.240 | 1.180 | 1.180 | 21,572 | -0.05(-4.07%) |
Feb 19, 2020 | 1.220 | 1.230 | 1.220 | 1.230 | 10,195 | -0.01(-0.81%) |
Feb 18, 2020 | 1.290 | 1.290 | 1.240 | 1.240 | 8,531 | -0.02(-1.59%) |
Feb 14, 2020 | 1.280 | 1.280 | 1.250 | 1.260 | 8,500 | +0.01(+0.80%) |
Feb 13, 2020 | 1.290 | 1.295 | 1.240 | 1.250 | 9,935 | -0.02(-1.57%) |
Feb 12, 2020 | 1.260 | 1.280 | 1.220 | 1.270 | 2,842 | +0.04(+3.04%) |
Feb 11, 2020 | 1.236 | 1.290 | 1.220 | 1.232 | 12,496 | +0.02(+1.44%) |
Feb 10, 2020 | 1.230 | 1.270 | 1.210 | 1.215 | 35,966 | +0.02(+1.25%) |
Feb 07, 2020 | 1.337 | 1.337 | 1.200 | 1.200 | 18,200 | -0.14(-10.45%) |
Feb 06, 2020 | 1.352 | 1.352 | 1.260 | 1.340 | 13,416 | +0.04(+3.08%) |
Feb 05, 2020 | 1.250 | 1.370 | 1.250 | 1.300 | 22,551 | +0.09(+7.44%) |
Feb 04, 2020 | 1.340 | 1.494 | 1.190 | 1.210 | 31,299 | -0.14(-10.37%) |