Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 1.040 | 1.140 | 0.9000 | 0.9400 | 903,369 | -0.12(-11.32%) |
Apr 29, 2020 | 1.020 | 1.080 | 1.020 | 1.060 | 128,012 | +0.03(+2.91%) |
Apr 28, 2020 | 1.120 | 1.130 | 0.9700 | 1.030 | 188,092 | -0.06(-5.50%) |
Apr 27, 2020 | 0.9555 | 1.130 | 0.9555 | 1.090 | 364,454 | +0.18(+19.78%) |
Apr 24, 2020 | 0.8900 | 0.9500 | 0.8800 | 0.9100 | 116,300 | +0.05(+5.83%) |
Apr 23, 2020 | 0.8300 | 0.8600 | 0.8271 | 0.8599 | 121,916 | +0.10(+12.85%) |
Apr 22, 2020 | 0.8064 | 0.8400 | 0.7452 | 0.7620 | 63,804 | -0.01(-0.78%) |
Apr 21, 2020 | 0.7050 | 0.8085 | 0.7050 | 0.7680 | 85,498 | +0.07(+9.37%) |
Apr 20, 2020 | 0.7660 | 0.8240 | 0.7020 | 0.7022 | 116,258 | -0.06(-7.61%) |
Apr 17, 2020 | 0.8200 | 0.8201 | 0.7201 | 0.7600 | 263,500 | -0.04(-5.00%) |
Apr 16, 2020 | 0.8400 | 0.9000 | 0.8000 | 0.8000 | 154,614 | -0.04(-5.00%) |
Apr 15, 2020 | 0.8200 | 0.8900 | 0.7700 | 0.8421 | 130,967 | +0.02(+2.77%) |
Apr 14, 2020 | 0.8100 | 0.8800 | 0.7700 | 0.8194 | 211,258 | +0.03(+3.71%) |
Apr 13, 2020 | 0.7888 | 0.8400 | 0.7500 | 0.7901 | 96,913 | +0.04(+4.65%) |
Apr 09, 2020 | 0.7100 | 0.8700 | 0.7100 | 0.7550 | 416,300 | +0.05(+6.34%) |
Apr 08, 2020 | 0.6422 | 0.7600 | 0.6306 | 0.7100 | 351,536 | +0.08(+12.70%) |
Apr 07, 2020 | 0.6399 | 0.7418 | 0.6056 | 0.6300 | 993,351 | -0.01(-1.56%) |
Apr 06, 2020 | 0.6200 | 0.7000 | 0.6200 | 0.6400 | 130,900 | +0.02(+4.05%) |
Apr 03, 2020 | 0.7000 | 0.7053 | 0.6000 | 0.6151 | 162,500 | -0.05(-7.92%) |
Apr 02, 2020 | 0.7300 | 0.7327 | 0.6600 | 0.6680 | 175,514 | +0.01(+1.04%) |
Apr 01, 2020 | 0.7000 | 0.7284 | 0.6600 | 0.6611 | 84,878 | -0.03(-4.31%) |
Mar 31, 2020 | 0.9500 | 0.9500 | 0.6502 | 0.6909 | 346,837 | -0.06(-8.53%) |
Mar 30, 2020 | 0.7750 | 0.9435 | 0.7524 | 0.7553 | 220,776 | +0.02(+2.40%) |
Mar 27, 2020 | 0.9200 | 0.9200 | 0.7001 | 0.7376 | 331,300 | -0.06(-7.80%) |
Mar 26, 2020 | 0.7140 | 0.8100 | 0.6501 | 0.8000 | 167,281 | +0.12(+17.65%) |
Mar 25, 2020 | 0.6800 | 0.7200 | 0.6300 | 0.6800 | 429,274 | +0.02(+3.45%) |
Mar 24, 2020 | 0.7262 | 0.7381 | 0.6500 | 0.6573 | 163,180 | -0.02(-3.40%) |
Mar 23, 2020 | 0.7400 | 0.7500 | 0.6211 | 0.6804 | 149,677 | -0.03(-4.85%) |
Mar 20, 2020 | 0.7446 | 0.7700 | 0.6200 | 0.7151 | 538,000 | +0.04(+6.00%) |
Mar 19, 2020 | 0.7700 | 0.8800 | 0.6640 | 0.6746 | 194,787 | -0.09(-11.24%) |
Mar 18, 2020 | 0.8400 | 0.9425 | 0.6525 | 0.7600 | 143,035 | -0.10(-11.26%) |
Mar 17, 2020 | 0.8573 | 0.8900 | 0.7800 | 0.8564 | 211,550 | +0.04(+4.50%) |
Mar 16, 2020 | 0.6000 | 1.140 | 0.6000 | 0.8195 | 380,457 | -0.10(-11.09%) |
Mar 13, 2020 | 0.8687 | 0.9880 | 0.8212 | 0.9217 | 114,800 | +0.11(+13.79%) |
Mar 12, 2020 | 0.8100 | 0.9000 | 0.7800 | 0.8100 | 122,375 | -0.13(-13.83%) |
Mar 11, 2020 | 0.9800 | 1.130 | 0.8985 | 0.9400 | 236,501 | -0.06(-5.70%) |
Mar 10, 2020 | 1.100 | 1.131 | 0.8804 | 0.9968 | 381,066 | -0.07(-6.84%) |
Mar 09, 2020 | 1.150 | 1.150 | 0.6000 | 1.070 | 325,722 | -0.08(-7.36%) |
Mar 06, 2020 | 1.200 | 1.230 | 1.120 | 1.155 | 480,100 | -0.03(-2.94%) |
Mar 05, 2020 | 1.270 | 1.320 | 1.170 | 1.190 | 203,874 | -0.10(-7.75%) |
Mar 04, 2020 | 1.270 | 1.380 | 1.192 | 1.290 | 366,917 | +0.08(+6.61%) |
Mar 03, 2020 | 1.260 | 1.330 | 1.200 | 1.210 | 286,962 | -0.04(-3.20%) |
Mar 02, 2020 | 1.220 | 1.300 | 1.180 | 1.250 | 151,093 | +0.00(+0.00%) |
Feb 28, 2020 | 1.440 | 1.440 | 1.130 | 1.250 | 525,700 | -0.20(-13.79%) |
Feb 27, 2020 | 1.400 | 1.540 | 1.200 | 1.450 | 546,578 | +0.01(+0.69%) |
Feb 26, 2020 | 1.300 | 1.770 | 1.167 | 1.440 | 1,182,902 | +0.10(+7.46%) |
Feb 25, 2020 | 1.190 | 1.650 | 1.030 | 1.340 | 2,522,132 | +0.23(+20.72%) |
Feb 24, 2020 | 0.7900 | 1.150 | 0.6900 | 1.110 | 1,442,449 | +0.28(+34.35%) |
Feb 21, 2020 | 0.8533 | 0.9000 | 0.8100 | 0.8262 | 380,900 | -0.02(-2.80%) |
Feb 20, 2020 | 0.9400 | 0.9500 | 0.8300 | 0.8500 | 522,740 | -0.04(-4.49%) |
Feb 19, 2020 | 0.8800 | 0.9200 | 0.8500 | 0.8900 | 519,448 | +0.04(+4.71%) |
Feb 18, 2020 | 0.8700 | 0.8900 | 0.8300 | 0.8500 | 165,505 | +0.00(+0.02%) |
Feb 14, 2020 | 0.8440 | 0.8879 | 0.8317 | 0.8498 | 292,800 | +0.00(+0.57%) |
Feb 13, 2020 | 0.8981 | 0.9400 | 0.8300 | 0.8450 | 370,585 | -0.05(-5.80%) |
Feb 12, 2020 | 0.8480 | 0.9498 | 0.8300 | 0.8970 | 391,177 | +0.05(+6.42%) |
Feb 11, 2020 | 0.8632 | 0.8800 | 0.8029 | 0.8429 | 581,024 | +0.00(+0.38%) |
Feb 10, 2020 | 0.9515 | 0.9801 | 0.8202 | 0.8397 | 847,163 | -0.11(-11.62%) |
Feb 07, 2020 | 1.190 | 1.200 | 0.9400 | 0.9501 | 1,005,100 | -0.10(-9.51%) |
Feb 06, 2020 | 0.8700 | 1.060 | 0.8700 | 1.050 | 1,175,765 | +0.15(+16.27%) |
Feb 05, 2020 | 1.000 | 1.020 | 0.8701 | 0.9031 | 681,839 | -0.06(-5.93%) |
Feb 04, 2020 | 1.000 | 1.010 | 0.9000 | 0.9600 | 1,011,326 | +0.00(+0.00%) |