Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 0.8181 | 0.9090 | 0.8181 | 0.8430 | 539,121 | +0.02(+3.04%) |
Apr 29, 2020 | 0.8000 | 0.8181 | 0.7727 | 0.8181 | 423,409 | +0.05(+6.98%) |
Apr 28, 2020 | 0.7746 | 0.8087 | 0.7545 | 0.7648 | 145,178 | -0.01(-1.75%) |
Apr 27, 2020 | 0.7909 | 0.8181 | 0.7727 | 0.7784 | 173,668 | -0.03(-3.42%) |
Apr 24, 2020 | 0.9181 | 0.9181 | 0.7896 | 0.8060 | 380,951 | +0.02(+1.91%) |
Apr 23, 2020 | 0.7801 | 0.8454 | 0.7681 | 0.7909 | 499,310 | +0.03(+3.88%) |
Apr 22, 2020 | 0.7273 | 0.7726 | 0.7273 | 0.7613 | 236,745 | +0.04(+5.79%) |
Apr 21, 2020 | 0.7000 | 0.7272 | 0.6822 | 0.7197 | 186,710 | -0.00(-0.16%) |
Apr 20, 2020 | 0.7181 | 0.7545 | 0.6821 | 0.7209 | 394,656 | -0.01(-1.01%) |
Apr 17, 2020 | 0.7272 | 0.7580 | 0.7091 | 0.7282 | 366,100 | +0.03(+3.84%) |
Apr 16, 2020 | 0.7636 | 0.7961 | 0.7002 | 0.7013 | 306,005 | -0.02(-2.34%) |
Apr 15, 2020 | 0.7855 | 0.7855 | 0.7000 | 0.7181 | 527,685 | -0.07(-8.58%) |
Apr 14, 2020 | 0.8272 | 0.8818 | 0.7540 | 0.7855 | 537,520 | -0.06(-7.09%) |
Apr 13, 2020 | 0.8818 | 0.8818 | 0.8181 | 0.8454 | 174,188 | +0.00(+0.00%) |
Apr 09, 2020 | 0.8681 | 0.9181 | 0.8372 | 0.8454 | 412,083 | -0.02(-1.75%) |
Apr 08, 2020 | 0.8181 | 0.8727 | 0.8181 | 0.8605 | 205,125 | +0.04(+4.27%) |
Apr 07, 2020 | 0.9545 | 0.9545 | 0.8181 | 0.8252 | 443,861 | -0.08(-8.81%) |
Apr 06, 2020 | 0.8818 | 0.9272 | 0.8632 | 0.9049 | 166,574 | +0.02(+2.60%) |
Apr 03, 2020 | 0.9090 | 0.9363 | 0.8363 | 0.8820 | 249,493 | +0.04(+4.21%) |
Apr 02, 2020 | 0.8454 | 0.9454 | 0.8454 | 0.8464 | 359,544 | +0.00(+0.12%) |
Apr 01, 2020 | 0.8545 | 0.8590 | 0.8000 | 0.8454 | 70,819 | +0.03(+3.10%) |
Mar 31, 2020 | 0.8491 | 0.8863 | 0.8181 | 0.8200 | 272,993 | +0.00(+0.33%) |
Mar 30, 2020 | 0.9000 | 0.9728 | 0.7727 | 0.8172 | 470,094 | -0.03(-3.43%) |
Mar 27, 2020 | 0.8545 | 0.9454 | 0.7818 | 0.8462 | 339,368 | +0.01(+1.18%) |
Mar 26, 2020 | 0.7909 | 1.009 | 0.7893 | 0.8363 | 677,817 | +0.10(+13.58%) |
Mar 25, 2020 | 0.7363 | 0.9090 | 0.7272 | 0.7363 | 616,715 | +0.00(+0.00%) |
Mar 24, 2020 | 0.6727 | 0.7363 | 0.6727 | 0.7363 | 294,813 | +0.09(+13.64%) |
Mar 23, 2020 | 0.7545 | 0.7636 | 0.6363 | 0.6480 | 512,666 | -0.13(-16.92%) |
Mar 20, 2020 | 0.8461 | 0.8727 | 0.7636 | 0.7800 | 433,424 | -0.05(-5.71%) |
Mar 19, 2020 | 0.7727 | 0.8544 | 0.7727 | 0.8272 | 542,901 | +0.03(+4.07%) |
Mar 18, 2020 | 0.8636 | 0.8637 | 0.7279 | 0.7949 | 361,502 | -0.10(-11.43%) |
Mar 17, 2020 | 0.9545 | 0.9818 | 0.8917 | 0.8974 | 605,764 | -0.05(-5.08%) |
Mar 16, 2020 | 1.082 | 1.091 | 0.9272 | 0.9454 | 370,379 | -0.19(-16.80%) |
Mar 13, 2020 | 1.136 | 1.204 | 1.109 | 1.136 | 386,011 | +0.00(+0.00%) |
Mar 12, 2020 | 1.227 | 1.264 | 1.136 | 1.136 | 438,467 | -0.23(-16.67%) |
Mar 11, 2020 | 1.518 | 1.545 | 1.282 | 1.364 | 390,430 | -0.17(-11.24%) |
Mar 10, 2020 | 1.400 | 1.627 | 1.309 | 1.536 | 489,354 | +0.27(+21.58%) |
Mar 09, 2020 | 1.345 | 1.364 | 1.227 | 1.264 | 594,923 | -0.31(-19.65%) |
Mar 06, 2020 | 1.736 | 1.736 | 1.500 | 1.573 | 605,473 | -0.19(-10.82%) |
Mar 05, 2020 | 1.782 | 1.791 | 1.745 | 1.764 | 176,655 | -0.03(-1.52%) |
Mar 04, 2020 | 1.800 | 1.845 | 1.791 | 1.791 | 166,302 | +0.02(+1.03%) |
Mar 03, 2020 | 1.818 | 1.836 | 1.773 | 1.773 | 238,371 | -0.05(-2.50%) |
Mar 02, 2020 | 1.818 | 1.864 | 1.800 | 1.818 | 163,193 | +0.00(+0.00%) |
Feb 28, 2020 | 1.736 | 1.836 | 1.736 | 1.818 | 276,995 | +0.05(+2.56%) |
Feb 27, 2020 | 1.818 | 1.854 | 1.745 | 1.773 | 495,368 | -0.06(-3.47%) |
Feb 26, 2020 | 1.864 | 1.909 | 1.827 | 1.836 | 136,927 | -0.04(-1.94%) |
Feb 25, 2020 | 1.873 | 1.927 | 1.864 | 1.873 | 215,709 | +0.00(+0.00%) |
Feb 24, 2020 | 1.845 | 1.900 | 1.836 | 1.873 | 235,023 | -0.05(-2.37%) |
Feb 21, 2020 | 2.027 | 2.027 | 1.909 | 1.918 | 139,817 | -0.11(-5.38%) |
Feb 20, 2020 | 1.973 | 2.036 | 1.973 | 2.027 | 129,281 | +0.06(+3.24%) |
Feb 19, 2020 | 2.000 | 2.009 | 1.909 | 1.964 | 294,715 | +0.08(+4.35%) |
Feb 18, 2020 | 1.864 | 1.927 | 1.864 | 1.882 | 195,702 | +0.00(+0.00%) |
Feb 14, 2020 | 1.918 | 1.936 | 1.882 | 1.882 | 134,977 | -0.04(-1.90%) |
Feb 13, 2020 | 1.936 | 1.945 | 1.918 | 1.918 | 65,869 | -0.02(-0.94%) |
Feb 12, 2020 | 1.954 | 1.982 | 1.918 | 1.936 | 98,320 | +0.02(+0.95%) |
Feb 11, 2020 | 1.909 | 1.973 | 1.909 | 1.918 | 75,838 | +0.01(+0.48%) |
Feb 10, 2020 | 2.000 | 2.000 | 1.873 | 1.909 | 251,327 | -0.10(-4.98%) |
Feb 07, 2020 | 1.991 | 2.009 | 1.950 | 2.009 | 199,661 | +0.01(+0.45%) |
Feb 06, 2020 | 2.054 | 2.064 | 1.991 | 2.000 | 221,507 | -0.05(-2.22%) |
Feb 05, 2020 | 2.009 | 2.045 | 2.009 | 2.045 | 92,630 | +0.04(+1.81%) |
Feb 04, 2020 | 2.018 | 2.064 | 1.991 | 2.009 | 173,086 | +0.02(+0.91%) |