Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 0.9011 | 0.9100 | 0.8710 | 0.8991 | 116,750 | -0.02(-2.27%) |
Apr 29, 2020 | 0.8400 | 1.240 | 0.8190 | 0.9200 | 1,790,052 | +0.17(+22.67%) |
Apr 28, 2020 | 0.7000 | 0.8500 | 0.7000 | 0.7500 | 110,174 | +0.06(+8.87%) |
Apr 27, 2020 | 0.5700 | 0.7300 | 0.5700 | 0.6889 | 291,945 | +0.10(+16.76%) |
Apr 24, 2020 | 0.5800 | 0.6251 | 0.5701 | 0.5900 | 70,800 | -0.01(-1.34%) |
Apr 23, 2020 | 0.6301 | 0.6399 | 0.5700 | 0.5980 | 112,018 | -0.02(-3.58%) |
Apr 22, 2020 | 0.6600 | 0.6838 | 0.6020 | 0.6202 | 161,227 | -0.05(-7.43%) |
Apr 21, 2020 | 0.6400 | 0.6800 | 0.6400 | 0.6700 | 26,255 | +0.04(+5.93%) |
Apr 20, 2020 | 0.6400 | 0.6951 | 0.6101 | 0.6325 | 47,880 | -0.01(-1.17%) |
Apr 17, 2020 | 0.6011 | 0.6792 | 0.6011 | 0.6400 | 119,000 | +0.07(+12.28%) |
Apr 16, 2020 | 0.6600 | 0.6600 | 0.5700 | 0.5700 | 170,884 | -0.09(-13.64%) |
Apr 15, 2020 | 0.5600 | 0.9100 | 0.5300 | 0.6600 | 1,928,607 | +0.11(+19.98%) |
Apr 14, 2020 | 0.5800 | 0.5800 | 0.5363 | 0.5501 | 107,519 | +0.00(+0.00%) |
Apr 13, 2020 | 0.5800 | 0.5897 | 0.5300 | 0.5501 | 95,014 | -0.01(-1.77%) |
Apr 09, 2020 | 0.5600 | 0.6000 | 0.5200 | 0.5600 | 129,900 | -0.00(-0.02%) |
Apr 08, 2020 | 0.5072 | 0.5898 | 0.5072 | 0.5601 | 224,214 | -0.03(-5.37%) |
Apr 07, 2020 | 0.6464 | 0.6464 | 0.5600 | 0.5919 | 175,818 | -0.02(-2.97%) |
Apr 06, 2020 | 0.6626 | 0.6728 | 0.5854 | 0.6100 | 80,413 | -0.02(-3.34%) |
Apr 03, 2020 | 0.6356 | 0.6610 | 0.6000 | 0.6311 | 33,500 | +0.00(+0.16%) |
Apr 02, 2020 | 0.6389 | 0.6980 | 0.5900 | 0.6301 | 64,165 | +0.00(+0.35%) |
Apr 01, 2020 | 0.6713 | 0.6809 | 0.5512 | 0.6279 | 224,601 | -0.04(-5.51%) |
Mar 31, 2020 | 0.6900 | 0.7398 | 0.6645 | 0.6645 | 68,369 | -0.02(-3.19%) |
Mar 30, 2020 | 0.7500 | 0.7503 | 0.6400 | 0.6864 | 116,316 | -0.04(-5.97%) |
Mar 27, 2020 | 0.7400 | 0.7600 | 0.6600 | 0.7300 | 37,500 | +0.02(+3.46%) |
Mar 26, 2020 | 0.6995 | 0.7700 | 0.6401 | 0.7056 | 107,520 | +0.04(+5.91%) |
Mar 25, 2020 | 0.6693 | 0.6800 | 0.6000 | 0.6662 | 96,453 | +0.05(+7.45%) |
Mar 24, 2020 | 0.6000 | 0.6877 | 0.6000 | 0.6200 | 101,251 | +0.04(+6.82%) |
Mar 23, 2020 | 0.6000 | 0.7100 | 0.5500 | 0.5804 | 103,194 | -0.04(-6.99%) |
Mar 20, 2020 | 0.6128 | 0.6500 | 0.6000 | 0.6240 | 65,500 | +0.00(+0.65%) |
Mar 19, 2020 | 0.5500 | 0.6399 | 0.5500 | 0.6200 | 34,117 | +0.04(+6.07%) |
Mar 18, 2020 | 0.7418 | 0.7800 | 0.5500 | 0.5845 | 155,367 | -0.21(-26.01%) |
Mar 17, 2020 | 0.7061 | 0.8000 | 0.6901 | 0.7900 | 72,718 | +0.09(+12.86%) |
Mar 16, 2020 | 0.7500 | 0.8400 | 0.6900 | 0.7000 | 173,505 | -0.20(-22.22%) |
Mar 13, 2020 | 0.9000 | 0.9500 | 0.8542 | 0.9000 | 55,700 | +0.01(+1.12%) |
Mar 12, 2020 | 0.9500 | 0.9700 | 0.8500 | 0.8900 | 85,935 | -0.08(-8.25%) |
Mar 11, 2020 | 1.130 | 1.170 | 0.9500 | 0.9700 | 105,780 | -0.19(-16.38%) |
Mar 10, 2020 | 1.200 | 1.250 | 1.120 | 1.160 | 53,824 | -0.04(-3.33%) |
Mar 09, 2020 | 1.270 | 1.270 | 1.160 | 1.200 | 50,127 | -0.13(-9.77%) |
Mar 06, 2020 | 1.240 | 1.370 | 1.160 | 1.330 | 293,800 | +0.08(+6.40%) |
Mar 05, 2020 | 1.200 | 1.250 | 1.110 | 1.250 | 106,057 | +0.06(+5.04%) |
Mar 04, 2020 | 1.180 | 1.250 | 1.170 | 1.190 | 43,079 | -0.01(-0.83%) |
Mar 03, 2020 | 1.170 | 1.200 | 1.170 | 1.200 | 156,676 | +0.03(+2.56%) |
Mar 02, 2020 | 1.170 | 1.200 | 1.100 | 1.170 | 52,615 | +0.02(+1.74%) |
Feb 28, 2020 | 1.150 | 1.170 | 1.100 | 1.150 | 77,000 | -0.03(-2.54%) |
Feb 27, 2020 | 1.120 | 1.220 | 1.090 | 1.180 | 95,768 | -0.02(-1.67%) |
Feb 26, 2020 | 1.250 | 1.320 | 1.130 | 1.200 | 142,945 | -0.04(-3.23%) |
Feb 25, 2020 | 1.340 | 1.400 | 1.240 | 1.240 | 70,259 | -0.10(-7.46%) |
Feb 24, 2020 | 1.370 | 1.406 | 1.230 | 1.340 | 131,812 | -0.11(-7.59%) |
Feb 21, 2020 | 1.440 | 1.480 | 1.410 | 1.450 | 34,400 | -0.03(-2.03%) |
Feb 20, 2020 | 1.440 | 1.480 | 1.380 | 1.480 | 34,694 | +0.03(+2.07%) |
Feb 19, 2020 | 1.400 | 1.460 | 1.390 | 1.450 | 36,767 | +0.00(+0.00%) |
Feb 18, 2020 | 1.490 | 1.506 | 1.450 | 1.450 | 20,550 | -0.05(-3.33%) |
Feb 14, 2020 | 1.600 | 1.600 | 1.480 | 1.500 | 52,700 | -0.12(-7.41%) |
Feb 13, 2020 | 1.530 | 1.640 | 1.360 | 1.620 | 89,518 | +0.12(+8.00%) |
Feb 12, 2020 | 1.410 | 1.500 | 1.390 | 1.500 | 96,873 | +0.11(+7.91%) |
Feb 11, 2020 | 1.410 | 1.420 | 1.330 | 1.390 | 19,031 | +0.02(+1.46%) |
Feb 10, 2020 | 1.340 | 1.409 | 1.340 | 1.370 | 32,431 | +0.00(+0.00%) |
Feb 07, 2020 | 1.440 | 1.440 | 1.336 | 1.370 | 19,800 | -0.05(-3.52%) |
Feb 06, 2020 | 1.440 | 1.440 | 1.383 | 1.420 | 7,971 | +0.00(+0.00%) |
Feb 05, 2020 | 1.430 | 1.450 | 1.320 | 1.420 | 44,650 | +0.02(+1.43%) |
Feb 04, 2020 | 1.310 | 1.460 | 1.310 | 1.400 | 64,013 | +0.10(+7.69%) |