Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 1.070 | 1.090 | 1.008 | 1.090 | 4,576,927 | -0.04(-3.61%) |
Apr 29, 2020 | 0.9742 | 1.138 | 0.9742 | 1.131 | 8,006,664 | +0.20(+21.17%) |
Apr 28, 2020 | 0.8856 | 0.9537 | 0.8856 | 0.9333 | 6,562,597 | +0.10(+11.38%) |
Apr 27, 2020 | 0.8311 | 0.8516 | 0.8175 | 0.8379 | 1,773,165 | +0.01(+0.82%) |
Apr 24, 2020 | 0.9061 | 0.9061 | 0.7698 | 0.8311 | 3,964,826 | -0.06(-6.87%) |
Apr 23, 2020 | 0.8992 | 0.9708 | 0.8856 | 0.8924 | 1,677,263 | -0.01(-0.76%) |
Apr 22, 2020 | 0.8992 | 0.9129 | 0.8924 | 0.8992 | 1,268,709 | +0.01(+0.76%) |
Apr 21, 2020 | 0.8924 | 0.8992 | 0.8447 | 0.8924 | 2,748,308 | -0.01(-1.50%) |
Apr 20, 2020 | 0.9129 | 0.9333 | 0.8992 | 0.9061 | 1,971,757 | -0.04(-4.32%) |
Apr 17, 2020 | 0.9469 | 0.9742 | 0.9265 | 0.9469 | 3,312,486 | +0.04(+4.51%) |
Apr 16, 2020 | 0.9129 | 0.9197 | 0.8720 | 0.9061 | 2,356,758 | -0.01(-1.48%) |
Apr 15, 2020 | 0.9061 | 0.9401 | 0.8890 | 0.9197 | 2,099,944 | -0.04(-4.26%) |
Apr 14, 2020 | 0.9537 | 0.9878 | 0.9448 | 0.9605 | 2,229,949 | +0.03(+3.68%) |
Apr 13, 2020 | 0.9197 | 0.9401 | 0.8788 | 0.9265 | 2,131,611 | -0.02(-2.16%) |
Apr 09, 2020 | 0.9810 | 1.008 | 0.9197 | 0.9469 | 2,189,828 | +0.01(+1.46%) |
Apr 08, 2020 | 0.8652 | 0.9605 | 0.8652 | 0.9333 | 1,758,876 | +0.07(+7.87%) |
Apr 07, 2020 | 0.8992 | 0.9197 | 0.8618 | 0.8652 | 2,962,949 | +0.04(+4.96%) |
Apr 06, 2020 | 0.8447 | 0.8720 | 0.8107 | 0.8243 | 1,875,067 | +0.04(+5.22%) |
Apr 03, 2020 | 0.8584 | 0.8788 | 0.7630 | 0.7834 | 3,528,709 | -0.10(-11.54%) |
Apr 02, 2020 | 0.8856 | 0.9129 | 0.8574 | 0.8856 | 2,131,686 | +0.03(+4.00%) |
Apr 01, 2020 | 0.8379 | 0.8686 | 0.8311 | 0.8516 | 1,537,095 | -0.04(-4.58%) |
Mar 31, 2020 | 0.9265 | 0.9537 | 0.8856 | 0.8924 | 3,560,622 | -0.01(-1.50%) |
Mar 30, 2020 | 0.8788 | 0.9061 | 0.8447 | 0.9061 | 3,735,344 | +0.03(+3.91%) |
Mar 27, 2020 | 0.8856 | 0.9129 | 0.8516 | 0.8720 | 2,486,053 | -0.08(-8.57%) |
Mar 26, 2020 | 0.9401 | 0.9946 | 0.8992 | 0.9537 | 3,928,163 | +0.07(+8.53%) |
Mar 25, 2020 | 0.8107 | 0.8992 | 0.7698 | 0.8788 | 4,430,277 | +0.11(+14.16%) |
Mar 24, 2020 | 0.8107 | 0.8311 | 0.7630 | 0.7698 | 2,393,494 | +0.04(+5.61%) |
Mar 23, 2020 | 0.8311 | 0.8516 | 0.6949 | 0.7289 | 2,133,304 | -0.10(-11.57%) |
Mar 20, 2020 | 0.8992 | 0.9129 | 0.8039 | 0.8243 | 5,777,548 | -0.01(-1.63%) |
Mar 19, 2020 | 0.8379 | 0.8856 | 0.7766 | 0.8379 | 2,695,557 | +0.00(+0.00%) |
Mar 18, 2020 | 0.9129 | 0.9605 | 0.8073 | 0.8379 | 3,236,462 | -0.20(-19.08%) |
Mar 17, 2020 | 1.001 | 1.049 | 0.9231 | 1.035 | 6,584,905 | +0.09(+9.35%) |
Mar 16, 2020 | 0.9469 | 1.025 | 0.8958 | 0.9469 | 4,182,841 | -0.14(-12.58%) |
Mar 13, 2020 | 1.083 | 1.090 | 0.9265 | 1.083 | 6,840,169 | +0.17(+18.66%) |
Mar 12, 2020 | 0.8856 | 0.9674 | 0.7766 | 0.9129 | 6,566,712 | -0.20(-17.79%) |
Mar 11, 2020 | 1.288 | 1.322 | 1.056 | 1.110 | 9,320,415 | -0.20(-15.54%) |
Mar 10, 2020 | 1.274 | 1.315 | 1.172 | 1.315 | 9,367,752 | +0.12(+9.66%) |
Mar 09, 2020 | 1.356 | 1.451 | 1.100 | 1.199 | 9,895,124 | -0.40(-24.79%) |
Mar 06, 2020 | 1.628 | 1.655 | 1.574 | 1.594 | 5,128,145 | -0.14(-8.24%) |
Mar 05, 2020 | 1.778 | 1.802 | 1.683 | 1.737 | 5,860,338 | -0.06(-3.41%) |
Mar 04, 2020 | 1.833 | 1.839 | 1.785 | 1.798 | 6,560,573 | +0.02(+1.15%) |
Mar 03, 2020 | 1.846 | 1.921 | 1.751 | 1.778 | 13,155,381 | -0.07(-3.69%) |
Mar 02, 2020 | 1.744 | 1.853 | 1.707 | 1.846 | 10,654,744 | +0.17(+10.16%) |
Feb 28, 2020 | 1.635 | 1.683 | 1.591 | 1.676 | 12,140,940 | -0.03(-1.99%) |
Feb 27, 2020 | 1.703 | 1.778 | 1.676 | 1.710 | 11,889,130 | -0.05(-2.71%) |
Feb 26, 2020 | 1.826 | 1.860 | 1.744 | 1.758 | 14,550,349 | -0.07(-4.09%) |
Feb 25, 2020 | 1.907 | 1.914 | 1.747 | 1.833 | 5,799,505 | -0.06(-3.24%) |
Feb 24, 2020 | 1.887 | 1.901 | 1.853 | 1.894 | 2,608,873 | -0.11(-5.44%) |
Feb 21, 2020 | 1.962 | 2.013 | 1.948 | 2.003 | 5,176,145 | -0.02(-1.01%) |
Feb 20, 2020 | 2.064 | 2.078 | 2.010 | 2.023 | 4,563,630 | -0.06(-2.94%) |
Feb 19, 2020 | 2.064 | 2.098 | 2.044 | 2.085 | 6,240,314 | +0.03(+1.32%) |
Feb 18, 2020 | 2.010 | 2.064 | 2.010 | 2.057 | 7,969,191 | +0.07(+3.78%) |
Feb 14, 2020 | 2.010 | 2.027 | 1.952 | 1.982 | 6,928,830 | -0.01(-0.68%) |
Feb 13, 2020 | 1.976 | 2.016 | 1.948 | 1.996 | 6,904,994 | -0.03(-1.35%) |
Feb 12, 2020 | 2.057 | 2.071 | 1.989 | 2.023 | 10,850,383 | +0.05(+2.41%) |
Feb 11, 2020 | 1.976 | 2.030 | 1.962 | 1.976 | 9,257,369 | +0.09(+4.69%) |
Feb 10, 2020 | 1.942 | 1.955 | 1.887 | 1.887 | 9,011,925 | -0.10(-4.81%) |
Feb 07, 2020 | 2.037 | 2.040 | 1.962 | 1.982 | 10,567,487 | -0.09(-4.28%) |
Feb 06, 2020 | 2.153 | 2.153 | 2.064 | 2.071 | 7,907,216 | -0.03(-1.62%) |
Feb 05, 2020 | 2.153 | 2.166 | 2.098 | 2.105 | 6,384,699 | -0.01(-0.32%) |
Feb 04, 2020 | 2.139 | 2.173 | 2.098 | 2.112 | 5,599,982 | +0.05(+2.31%) |