Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 0.9287 | 0.9287 | 0.8200 | 0.8899 | 109,727 | +0.01(+1.13%) |
Apr 29, 2020 | 0.8000 | 0.9500 | 0.7900 | 0.8800 | 286,115 | +0.10(+12.82%) |
Apr 28, 2020 | 0.7200 | 0.8000 | 0.6800 | 0.7800 | 176,055 | +0.07(+9.86%) |
Apr 27, 2020 | 0.7500 | 0.7598 | 0.6600 | 0.7100 | 72,180 | -0.02(-3.27%) |
Apr 24, 2020 | 0.7900 | 0.7900 | 0.7100 | 0.7340 | 37,700 | -0.02(-2.13%) |
Apr 23, 2020 | 0.7400 | 0.7600 | 0.7100 | 0.7500 | 104,015 | +0.01(+1.38%) |
Apr 22, 2020 | 0.7500 | 0.7600 | 0.6836 | 0.7398 | 126,045 | +0.02(+2.75%) |
Apr 21, 2020 | 0.7099 | 0.7400 | 0.6501 | 0.7200 | 125,527 | +0.00(+0.00%) |
Apr 20, 2020 | 0.6800 | 0.8500 | 0.6300 | 0.7200 | 509,655 | +0.09(+14.29%) |
Apr 17, 2020 | 0.6000 | 0.6400 | 0.5900 | 0.6300 | 110,100 | +0.03(+5.00%) |
Apr 16, 2020 | 0.6000 | 0.6100 | 0.5500 | 0.6000 | 113,403 | +0.00(+0.02%) |
Apr 15, 2020 | 0.5990 | 0.6150 | 0.5600 | 0.5999 | 55,558 | -0.00(-0.02%) |
Apr 14, 2020 | 0.6000 | 0.6400 | 0.5500 | 0.6000 | 216,307 | +0.03(+5.45%) |
Apr 13, 2020 | 0.5500 | 0.5775 | 0.5313 | 0.5690 | 49,745 | +0.03(+5.16%) |
Apr 09, 2020 | 0.5250 | 0.5800 | 0.5001 | 0.5411 | 130,700 | +0.04(+8.22%) |
Apr 08, 2020 | 0.5200 | 0.5299 | 0.5000 | 0.5000 | 52,357 | -0.02(-2.91%) |
Apr 07, 2020 | 0.5300 | 0.5500 | 0.5100 | 0.5150 | 35,150 | -0.02(-2.83%) |
Apr 06, 2020 | 0.4600 | 0.6100 | 0.4600 | 0.5300 | 189,302 | +0.07(+15.22%) |
Apr 03, 2020 | 0.5000 | 0.5000 | 0.4500 | 0.4600 | 33,900 | -0.01(-2.13%) |
Apr 02, 2020 | 0.5100 | 0.5100 | 0.4600 | 0.4700 | 26,008 | -0.01(-2.08%) |
Apr 01, 2020 | 0.5000 | 0.5000 | 0.4800 | 0.4800 | 25,556 | -0.01(-2.08%) |
Mar 31, 2020 | 0.5000 | 0.5300 | 0.4900 | 0.4902 | 68,342 | +0.00(+0.04%) |
Mar 30, 2020 | 0.4900 | 0.5439 | 0.4501 | 0.4900 | 44,508 | -0.04(-7.53%) |
Mar 27, 2020 | 0.5600 | 0.5600 | 0.4800 | 0.5299 | 85,800 | -0.01(-1.87%) |
Mar 26, 2020 | 0.5500 | 0.6000 | 0.5100 | 0.5400 | 131,810 | -0.03(-5.26%) |
Mar 25, 2020 | 0.5000 | 0.6000 | 0.4651 | 0.5700 | 243,412 | +0.09(+18.75%) |
Mar 24, 2020 | 0.4485 | 0.5000 | 0.4485 | 0.4800 | 51,740 | +0.03(+6.93%) |
Mar 23, 2020 | 0.5000 | 0.5250 | 0.3750 | 0.4489 | 52,016 | -0.05(-10.22%) |
Mar 20, 2020 | 0.5200 | 0.5350 | 0.4600 | 0.5000 | 145,100 | +0.04(+8.06%) |
Mar 19, 2020 | 0.4200 | 0.4800 | 0.3751 | 0.4627 | 94,769 | +0.07(+18.64%) |
Mar 18, 2020 | 0.3900 | 0.4400 | 0.3300 | 0.3900 | 221,409 | -0.01(-2.48%) |
Mar 17, 2020 | 0.4644 | 0.4644 | 0.3150 | 0.3999 | 381,810 | -0.12(-22.48%) |
Mar 16, 2020 | 0.4764 | 0.5700 | 0.4500 | 0.5159 | 61,735 | -0.06(-11.05%) |
Mar 13, 2020 | 0.5800 | 0.6000 | 0.5039 | 0.5800 | 160,400 | +0.03(+5.45%) |
Mar 12, 2020 | 0.7800 | 0.7800 | 0.5300 | 0.5500 | 449,243 | -0.25(-31.33%) |
Mar 11, 2020 | 0.9072 | 0.9072 | 0.8000 | 0.8009 | 33,928 | -0.05(-5.79%) |
Mar 10, 2020 | 0.9000 | 0.9590 | 0.8201 | 0.8501 | 97,060 | +0.00(+0.00%) |
Mar 09, 2020 | 1.020 | 1.070 | 0.7500 | 0.8501 | 154,118 | -0.23(-21.32%) |
Mar 06, 2020 | 1.170 | 1.220 | 1.070 | 1.081 | 108,600 | -0.13(-10.71%) |
Mar 05, 2020 | 1.200 | 1.230 | 1.160 | 1.210 | 53,111 | -0.02(-1.62%) |
Mar 04, 2020 | 1.160 | 1.290 | 1.160 | 1.230 | 185,003 | +0.06(+5.13%) |
Mar 03, 2020 | 1.170 | 1.180 | 1.160 | 1.170 | 51,124 | +0.00(+0.00%) |
Mar 02, 2020 | 1.120 | 1.180 | 1.110 | 1.170 | 44,034 | +0.03(+2.63%) |
Feb 28, 2020 | 1.060 | 1.150 | 1.060 | 1.140 | 128,800 | +0.03(+2.70%) |
Feb 27, 2020 | 1.160 | 1.190 | 1.070 | 1.110 | 240,763 | -0.10(-8.26%) |
Feb 26, 2020 | 1.200 | 1.220 | 1.130 | 1.210 | 90,527 | -0.02(-1.90%) |
Feb 25, 2020 | 1.210 | 1.268 | 1.200 | 1.233 | 85,888 | +0.00(+0.28%) |
Feb 24, 2020 | 1.270 | 1.280 | 1.210 | 1.230 | 87,308 | -0.09(-6.82%) |
Feb 21, 2020 | 1.300 | 1.340 | 1.260 | 1.320 | 52,400 | +0.01(+0.76%) |
Feb 20, 2020 | 1.300 | 1.350 | 1.280 | 1.310 | 62,823 | +0.00(+0.00%) |
Feb 19, 2020 | 1.330 | 1.380 | 1.277 | 1.310 | 59,136 | -0.03(-2.33%) |
Feb 18, 2020 | 1.380 | 1.380 | 1.300 | 1.341 | 21,513 | -0.04(-2.81%) |
Feb 14, 2020 | 1.370 | 1.390 | 1.320 | 1.380 | 24,100 | +0.03(+2.22%) |
Feb 13, 2020 | 1.360 | 1.370 | 1.330 | 1.350 | 21,999 | -0.03(-2.17%) |
Feb 12, 2020 | 1.330 | 1.400 | 1.300 | 1.380 | 56,296 | +0.05(+3.76%) |
Feb 11, 2020 | 1.310 | 1.350 | 1.300 | 1.330 | 26,180 | +0.02(+1.72%) |
Feb 10, 2020 | 1.400 | 1.410 | 1.308 | 1.308 | 91,552 | -0.10(-7.27%) |
Feb 07, 2020 | 1.420 | 1.440 | 1.390 | 1.410 | 61,100 | -0.04(-2.76%) |
Feb 06, 2020 | 1.450 | 1.490 | 1.420 | 1.450 | 8,883 | +0.00(+0.00%) |
Feb 05, 2020 | 1.390 | 1.460 | 1.380 | 1.450 | 53,869 | +0.05(+3.57%) |
Feb 04, 2020 | 1.400 | 1.420 | 1.390 | 1.400 | 66,432 | -0.02(-1.41%) |