Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 0.7800 | 0.9200 | 0.7500 | 0.9000 | 1,911,390 | +0.16(+21.21%) |
Apr 29, 2020 | 0.7300 | 0.7588 | 0.6900 | 0.7425 | 1,061,502 | +0.06(+8.13%) |
Apr 28, 2020 | 0.6700 | 0.7100 | 0.6600 | 0.6867 | 563,822 | +0.01(+2.05%) |
Apr 27, 2020 | 0.7100 | 0.7200 | 0.6400 | 0.6729 | 936,323 | -0.05(-6.57%) |
Apr 24, 2020 | 0.7700 | 0.7700 | 0.6864 | 0.7202 | 1,449,000 | +0.02(+2.90%) |
Apr 23, 2020 | 0.6700 | 0.7798 | 0.6310 | 0.6999 | 2,947,754 | +0.07(+11.10%) |
Apr 22, 2020 | 0.6000 | 0.6300 | 0.5800 | 0.6300 | 1,391,759 | +0.05(+8.62%) |
Apr 21, 2020 | 0.5700 | 0.5904 | 0.5182 | 0.5800 | 1,209,206 | +0.01(+1.79%) |
Apr 20, 2020 | 0.5800 | 0.6300 | 0.5698 | 0.5698 | 1,262,366 | -0.07(-10.69%) |
Apr 17, 2020 | 0.5600 | 0.6580 | 0.5600 | 0.6380 | 1,516,900 | +0.08(+14.48%) |
Apr 16, 2020 | 0.6213 | 0.6213 | 0.5394 | 0.5573 | 1,722,431 | -0.04(-7.12%) |
Apr 15, 2020 | 0.6900 | 0.7000 | 0.5900 | 0.6000 | 2,807,166 | -0.02(-3.23%) |
Apr 14, 2020 | 0.6500 | 0.6700 | 0.6200 | 0.6200 | 2,462,448 | -0.01(-1.59%) |
Apr 13, 2020 | 0.7200 | 0.7600 | 0.6200 | 0.6300 | 1,174,770 | -0.02(-2.64%) |
Apr 09, 2020 | 0.7000 | 0.7000 | 0.5890 | 0.6471 | 1,752,300 | +0.02(+2.73%) |
Apr 08, 2020 | 0.6300 | 0.6635 | 0.5928 | 0.6299 | 1,081,766 | +0.02(+3.77%) |
Apr 07, 2020 | 0.6500 | 0.7300 | 0.5874 | 0.6070 | 1,347,691 | -0.02(-3.65%) |
Apr 06, 2020 | 0.5800 | 0.6450 | 0.5350 | 0.6300 | 1,518,591 | +0.10(+18.87%) |
Apr 03, 2020 | 0.6400 | 0.6800 | 0.5300 | 0.5300 | 1,726,200 | -0.03(-5.36%) |
Apr 02, 2020 | 0.5800 | 0.6499 | 0.5300 | 0.5600 | 2,007,745 | +0.02(+3.34%) |
Apr 01, 2020 | 0.6500 | 0.6519 | 0.5301 | 0.5419 | 1,240,080 | -0.12(-17.73%) |
Mar 31, 2020 | 0.6700 | 0.7000 | 0.6500 | 0.6587 | 508,348 | -0.02(-2.26%) |
Mar 30, 2020 | 0.6249 | 0.6798 | 0.5959 | 0.6739 | 980,221 | +0.04(+5.66%) |
Mar 27, 2020 | 0.7000 | 0.7196 | 0.6378 | 0.6378 | 449,400 | -0.06(-8.11%) |
Mar 26, 2020 | 0.7400 | 0.7500 | 0.6800 | 0.6941 | 852,786 | -0.03(-3.93%) |
Mar 25, 2020 | 0.6200 | 0.7600 | 0.6200 | 0.7225 | 869,470 | +0.07(+11.15%) |
Mar 24, 2020 | 0.6800 | 0.6939 | 0.6000 | 0.6500 | 960,681 | -0.00(-0.57%) |
Mar 23, 2020 | 0.6000 | 0.6780 | 0.5627 | 0.6537 | 1,210,155 | -0.05(-6.53%) |
Mar 20, 2020 | 0.7777 | 0.8150 | 0.6900 | 0.6994 | 1,056,700 | -0.04(-6.01%) |
Mar 19, 2020 | 0.6900 | 0.8000 | 0.6800 | 0.7441 | 1,034,771 | +0.06(+9.20%) |
Mar 18, 2020 | 0.6847 | 0.7100 | 0.6301 | 0.6814 | 756,004 | -0.06(-7.76%) |
Mar 17, 2020 | 0.6800 | 0.7627 | 0.6800 | 0.7387 | 1,176,290 | +0.08(+11.99%) |
Mar 16, 2020 | 0.6900 | 0.7978 | 0.6114 | 0.6596 | 1,079,606 | -0.21(-24.56%) |
Mar 13, 2020 | 0.7916 | 0.8743 | 0.7200 | 0.8743 | 649,600 | +0.13(+17.15%) |
Mar 12, 2020 | 0.7900 | 0.7900 | 0.6701 | 0.7463 | 1,107,524 | -0.05(-6.56%) |
Mar 11, 2020 | 0.6865 | 0.8010 | 0.6185 | 0.7987 | 1,258,622 | +0.10(+14.39%) |
Mar 10, 2020 | 0.8800 | 0.9500 | 0.6201 | 0.6982 | 2,632,248 | +0.05(+7.42%) |
Mar 09, 2020 | 0.5797 | 0.9100 | 0.5797 | 0.6500 | 2,172,001 | -0.42(-39.25%) |
Mar 06, 2020 | 1.220 | 1.220 | 1.060 | 1.070 | 1,110,100 | -0.17(-13.71%) |
Mar 05, 2020 | 1.320 | 1.340 | 1.210 | 1.240 | 999,522 | -0.11(-8.15%) |
Mar 04, 2020 | 1.350 | 1.400 | 1.290 | 1.350 | 620,718 | +0.03(+2.27%) |
Mar 03, 2020 | 1.440 | 1.490 | 1.320 | 1.320 | 789,550 | -0.06(-4.35%) |
Mar 02, 2020 | 1.440 | 1.450 | 1.350 | 1.380 | 682,200 | -0.03(-2.13%) |
Feb 28, 2020 | 1.350 | 1.520 | 1.290 | 1.410 | 992,600 | -0.02(-1.40%) |
Feb 27, 2020 | 1.480 | 1.550 | 1.350 | 1.430 | 1,080,090 | -0.12(-7.74%) |
Feb 26, 2020 | 1.630 | 1.660 | 1.510 | 1.550 | 1,097,621 | -0.12(-7.19%) |
Feb 25, 2020 | 1.820 | 1.820 | 1.650 | 1.670 | 702,485 | -0.15(-8.24%) |
Feb 24, 2020 | 1.770 | 1.840 | 1.720 | 1.820 | 568,701 | -0.08(-4.21%) |
Feb 21, 2020 | 1.900 | 1.910 | 1.850 | 1.900 | 407,200 | -0.03(-1.55%) |
Feb 20, 2020 | 1.920 | 1.980 | 1.880 | 1.930 | 618,830 | +0.03(+1.58%) |
Feb 19, 2020 | 1.850 | 1.920 | 1.830 | 1.900 | 685,292 | +0.07(+3.83%) |
Feb 18, 2020 | 1.930 | 1.990 | 1.770 | 1.830 | 1,328,463 | -0.14(-7.11%) |
Feb 14, 2020 | 2.020 | 2.070 | 1.970 | 1.970 | 541,700 | -0.05(-2.48%) |
Feb 13, 2020 | 1.980 | 2.040 | 1.910 | 2.020 | 857,415 | +0.02(+1.00%) |
Feb 12, 2020 | 2.100 | 2.120 | 1.970 | 2.000 | 977,874 | -0.03(-1.48%) |
Feb 11, 2020 | 2.010 | 2.040 | 1.970 | 2.030 | 724,509 | +0.06(+3.05%) |
Feb 10, 2020 | 2.050 | 2.060 | 1.920 | 1.970 | 993,111 | -0.14(-6.64%) |
Feb 07, 2020 | 2.180 | 2.180 | 2.060 | 2.110 | 360,000 | -0.10(-4.52%) |
Feb 06, 2020 | 2.260 | 2.290 | 2.180 | 2.210 | 488,570 | -0.07(-3.07%) |
Feb 05, 2020 | 2.150 | 2.295 | 2.150 | 2.280 | 927,487 | +0.19(+9.09%) |
Feb 04, 2020 | 2.030 | 2.090 | 1.930 | 2.090 | 1,105,759 | +0.13(+6.63%) |