Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 0.8094 | 0.8993 | 0.8094 | 0.8340 | 544,971 | +0.02(+3.04%) |
Apr 29, 2020 | 0.7914 | 0.8094 | 0.7644 | 0.8094 | 428,003 | +0.05(+6.98%) |
Apr 28, 2020 | 0.7663 | 0.8000 | 0.7464 | 0.7566 | 146,753 | -0.01(-1.75%) |
Apr 27, 2020 | 0.7824 | 0.8094 | 0.7644 | 0.7701 | 175,553 | -0.03(-3.42%) |
Apr 24, 2020 | 0.9083 | 0.9083 | 0.7811 | 0.7973 | 385,085 | +0.01(+1.91%) |
Apr 23, 2020 | 0.7718 | 0.8363 | 0.7599 | 0.7824 | 504,728 | +0.03(+3.88%) |
Apr 22, 2020 | 0.7195 | 0.7643 | 0.7195 | 0.7531 | 239,314 | +0.04(+5.79%) |
Apr 21, 2020 | 0.6924 | 0.7194 | 0.6749 | 0.7120 | 188,736 | -0.00(-0.16%) |
Apr 20, 2020 | 0.7104 | 0.7464 | 0.6747 | 0.7131 | 398,939 | -0.01(-1.01%) |
Apr 17, 2020 | 0.7194 | 0.7499 | 0.7014 | 0.7204 | 370,073 | +0.03(+3.84%) |
Apr 16, 2020 | 0.7554 | 0.7876 | 0.6927 | 0.6938 | 309,325 | -0.02(-2.34%) |
Apr 15, 2020 | 0.7771 | 0.7771 | 0.6924 | 0.7104 | 533,411 | -0.07(-8.58%) |
Apr 14, 2020 | 0.8183 | 0.8723 | 0.7459 | 0.7771 | 543,353 | -0.06(-7.09%) |
Apr 13, 2020 | 0.8723 | 0.8723 | 0.8094 | 0.8363 | 176,078 | +0.00(+0.00%) |
Apr 09, 2020 | 0.8588 | 0.9083 | 0.8282 | 0.8363 | 416,554 | -0.01(-1.75%) |
Apr 08, 2020 | 0.8094 | 0.8633 | 0.8094 | 0.8513 | 207,351 | +0.03(+4.27%) |
Apr 07, 2020 | 0.9442 | 0.9442 | 0.8094 | 0.8164 | 448,678 | -0.08(-8.81%) |
Apr 06, 2020 | 0.8723 | 0.9173 | 0.8540 | 0.8952 | 168,382 | +0.02(+2.60%) |
Apr 03, 2020 | 0.8993 | 0.9263 | 0.8273 | 0.8726 | 252,201 | +0.04(+4.21%) |
Apr 02, 2020 | 0.8363 | 0.9353 | 0.8363 | 0.8373 | 363,445 | +0.00(+0.12%) |
Apr 01, 2020 | 0.8453 | 0.8498 | 0.7914 | 0.8363 | 71,588 | +0.03(+3.10%) |
Mar 31, 2020 | 0.8400 | 0.8768 | 0.8094 | 0.8112 | 275,955 | +0.00(+0.33%) |
Mar 30, 2020 | 0.8903 | 0.9623 | 0.7644 | 0.8085 | 475,195 | -0.03(-3.43%) |
Mar 27, 2020 | 0.8453 | 0.9353 | 0.7734 | 0.8371 | 343,051 | +0.01(+1.18%) |
Mar 26, 2020 | 0.7824 | 0.9982 | 0.7808 | 0.8273 | 685,172 | +0.10(+13.58%) |
Mar 25, 2020 | 0.7284 | 0.8993 | 0.7194 | 0.7284 | 623,407 | +0.00(+0.00%) |
Mar 24, 2020 | 0.6655 | 0.7284 | 0.6655 | 0.7284 | 298,012 | +0.09(+13.64%) |
Mar 23, 2020 | 0.7464 | 0.7554 | 0.6295 | 0.6410 | 518,229 | -0.13(-16.92%) |
Mar 20, 2020 | 0.8371 | 0.8633 | 0.7554 | 0.7716 | 438,127 | -0.05(-5.71%) |
Mar 19, 2020 | 0.7644 | 0.8452 | 0.7644 | 0.8183 | 548,792 | +0.03(+4.07%) |
Mar 18, 2020 | 0.8543 | 0.8544 | 0.7201 | 0.7863 | 365,424 | -0.10(-11.43%) |
Mar 17, 2020 | 0.9442 | 0.9712 | 0.8821 | 0.8878 | 612,337 | -0.05(-5.08%) |
Mar 16, 2020 | 1.070 | 1.079 | 0.9173 | 0.9353 | 374,398 | -0.19(-16.80%) |
Mar 13, 2020 | 1.124 | 1.192 | 1.097 | 1.124 | 390,200 | +0.00(+0.00%) |
Mar 12, 2020 | 1.214 | 1.250 | 1.124 | 1.124 | 443,225 | -0.22(-16.67%) |
Mar 11, 2020 | 1.502 | 1.529 | 1.268 | 1.349 | 394,667 | -0.17(-11.24%) |
Mar 10, 2020 | 1.385 | 1.610 | 1.295 | 1.520 | 494,664 | +0.27(+21.58%) |
Mar 09, 2020 | 1.331 | 1.349 | 1.214 | 1.250 | 601,378 | -0.31(-19.65%) |
Mar 06, 2020 | 1.718 | 1.718 | 1.484 | 1.556 | 612,043 | -0.19(-10.82%) |
Mar 05, 2020 | 1.763 | 1.772 | 1.727 | 1.745 | 178,572 | -0.03(-1.52%) |
Mar 04, 2020 | 1.781 | 1.826 | 1.772 | 1.772 | 168,107 | +0.02(+1.03%) |
Mar 03, 2020 | 1.799 | 1.817 | 1.754 | 1.754 | 240,957 | -0.04(-2.50%) |
Mar 02, 2020 | 1.799 | 1.844 | 1.781 | 1.799 | 164,963 | +0.00(+0.00%) |
Feb 28, 2020 | 1.718 | 1.817 | 1.718 | 1.799 | 280,001 | +0.04(+2.56%) |
Feb 27, 2020 | 1.799 | 1.835 | 1.727 | 1.754 | 500,744 | -0.06(-3.47%) |
Feb 26, 2020 | 1.844 | 1.888 | 1.808 | 1.817 | 138,413 | -0.04(-1.94%) |
Feb 25, 2020 | 1.853 | 1.906 | 1.844 | 1.853 | 218,050 | +0.00(+0.00%) |
Feb 24, 2020 | 1.826 | 1.879 | 1.817 | 1.853 | 237,574 | -0.04(-2.37%) |
Feb 21, 2020 | 2.005 | 2.005 | 1.888 | 1.897 | 141,335 | -0.11(-5.38%) |
Feb 20, 2020 | 1.951 | 2.014 | 1.951 | 2.005 | 130,684 | +0.06(+3.24%) |
Feb 19, 2020 | 1.978 | 1.987 | 1.888 | 1.942 | 297,913 | +0.08(+4.35%) |
Feb 18, 2020 | 1.844 | 1.906 | 1.844 | 1.862 | 197,825 | +0.00(+0.00%) |
Feb 14, 2020 | 1.897 | 1.915 | 1.862 | 1.862 | 136,442 | -0.04(-1.90%) |
Feb 13, 2020 | 1.915 | 1.924 | 1.897 | 1.897 | 66,584 | -0.02(-0.94%) |
Feb 12, 2020 | 1.933 | 1.960 | 1.897 | 1.915 | 99,387 | +0.02(+0.95%) |
Feb 11, 2020 | 1.888 | 1.951 | 1.888 | 1.897 | 76,661 | +0.01(+0.48%) |
Feb 10, 2020 | 1.978 | 1.978 | 1.853 | 1.888 | 254,054 | -0.10(-4.98%) |
Feb 07, 2020 | 1.969 | 1.987 | 1.929 | 1.987 | 201,827 | +0.01(+0.45%) |
Feb 06, 2020 | 2.032 | 2.041 | 1.969 | 1.978 | 223,910 | -0.04(-2.22%) |
Feb 05, 2020 | 1.987 | 2.023 | 1.987 | 2.023 | 93,635 | +0.04(+1.81%) |
Feb 04, 2020 | 1.996 | 2.041 | 1.969 | 1.987 | 174,965 | +0.02(+0.91%) |