Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 0.8900 | 1.120 | 0.8694 | 0.9759 | 162,664 | +0.12(+13.44%) |
Mar 30, 2020 | 0.8931 | 0.9000 | 0.8488 | 0.8603 | 47,171 | -0.04(-3.94%) |
Mar 27, 2020 | 0.8000 | 0.9000 | 0.7725 | 0.8956 | 189,700 | -0.02(-2.71%) |
Mar 26, 2020 | 0.8989 | 0.9950 | 0.8989 | 0.9205 | 70,522 | +0.06(+7.03%) |
Mar 25, 2020 | 0.8498 | 0.8750 | 0.8350 | 0.8600 | 24,888 | +0.02(+2.38%) |
Mar 24, 2020 | 0.8400 | 0.9001 | 0.8400 | 0.8400 | 83,136 | -0.01(-1.18%) |
Mar 23, 2020 | 0.9082 | 0.9680 | 0.8500 | 0.8500 | 96,858 | -0.10(-10.96%) |
Mar 20, 2020 | 0.9156 | 0.9679 | 0.8400 | 0.9546 | 73,000 | +0.02(+2.65%) |
Mar 19, 2020 | 0.8800 | 0.9896 | 0.8400 | 0.9300 | 201,948 | +0.07(+8.14%) |
Mar 18, 2020 | 0.7500 | 0.9000 | 0.7400 | 0.8600 | 234,523 | +0.11(+14.67%) |
Mar 17, 2020 | 0.7200 | 0.7500 | 0.6300 | 0.7500 | 227,013 | +0.03(+4.17%) |
Mar 16, 2020 | 0.8600 | 0.8700 | 0.7100 | 0.7200 | 141,683 | -0.18(-20.29%) |
Mar 13, 2020 | 1.010 | 1.050 | 0.9000 | 0.9033 | 166,700 | -0.13(-12.30%) |
Mar 12, 2020 | 1.090 | 1.090 | 1.000 | 1.030 | 83,371 | -0.08(-7.21%) |
Mar 11, 2020 | 1.050 | 1.170 | 1.050 | 1.110 | 137,594 | +0.06(+5.71%) |
Mar 10, 2020 | 1.100 | 1.170 | 1.050 | 1.050 | 215,666 | -0.03(-2.79%) |
Mar 09, 2020 | 1.130 | 1.140 | 1.050 | 1.080 | 111,256 | -0.11(-9.24%) |
Mar 06, 2020 | 1.210 | 1.220 | 1.120 | 1.190 | 102,000 | +0.00(+0.00%) |
Mar 05, 2020 | 1.210 | 1.240 | 1.180 | 1.190 | 132,951 | -0.01(-0.83%) |
Mar 04, 2020 | 1.150 | 1.220 | 1.120 | 1.200 | 91,128 | +0.04(+3.45%) |
Mar 03, 2020 | 1.130 | 1.177 | 1.100 | 1.160 | 75,357 | +0.05(+4.50%) |
Mar 02, 2020 | 1.150 | 1.190 | 1.100 | 1.110 | 92,334 | -0.04(-3.48%) |
Feb 28, 2020 | 1.090 | 1.180 | 1.050 | 1.150 | 141,100 | +0.05(+4.55%) |
Feb 27, 2020 | 1.160 | 1.217 | 1.080 | 1.100 | 157,887 | -0.10(-8.33%) |
Feb 26, 2020 | 1.240 | 1.300 | 1.200 | 1.200 | 102,420 | -0.04(-3.23%) |
Feb 25, 2020 | 1.290 | 1.323 | 1.240 | 1.240 | 109,249 | -0.04(-3.13%) |
Feb 24, 2020 | 1.350 | 1.380 | 1.250 | 1.280 | 248,107 | -0.14(-9.86%) |
Feb 21, 2020 | 1.500 | 1.514 | 1.420 | 1.420 | 297,300 | -0.08(-5.33%) |
Feb 20, 2020 | 1.516 | 1.556 | 1.500 | 1.500 | 128,647 | -0.02(-1.32%) |
Feb 19, 2020 | 1.550 | 1.590 | 1.510 | 1.520 | 105,403 | -0.05(-3.18%) |
Feb 18, 2020 | 1.580 | 1.670 | 1.560 | 1.570 | 67,245 | +0.02(+1.29%) |
Feb 14, 2020 | 1.591 | 1.607 | 1.515 | 1.550 | 137,100 | -0.01(-0.64%) |
Feb 13, 2020 | 1.620 | 1.640 | 1.550 | 1.560 | 130,346 | -0.08(-4.88%) |
Feb 12, 2020 | 1.660 | 1.700 | 1.630 | 1.640 | 86,288 | -0.02(-1.20%) |
Feb 11, 2020 | 1.730 | 1.730 | 1.650 | 1.660 | 64,224 | +0.01(+0.61%) |
Feb 10, 2020 | 1.740 | 1.770 | 1.650 | 1.650 | 106,861 | -0.08(-4.62%) |
Feb 07, 2020 | 1.720 | 1.770 | 1.720 | 1.730 | 81,100 | +0.02(+1.17%) |
Feb 06, 2020 | 1.730 | 1.790 | 1.680 | 1.710 | 108,958 | -0.01(-0.58%) |
Feb 05, 2020 | 1.750 | 1.780 | 1.710 | 1.720 | 122,533 | -0.02(-1.15%) |
Feb 04, 2020 | 1.790 | 1.850 | 1.700 | 1.740 | 122,487 | +0.00(+0.25%) |
Feb 03, 2020 | 1.780 | 1.880 | 1.720 | 1.736 | 149,804 | -0.07(-4.10%) |
Jan 31, 2020 | 1.840 | 1.870 | 1.780 | 1.810 | 156,900 | -0.05(-2.69%) |
Jan 30, 2020 | 1.980 | 2.010 | 1.810 | 1.860 | 198,458 | -0.10(-5.10%) |
Jan 29, 2020 | 2.010 | 2.110 | 1.960 | 1.960 | 250,807 | +0.00(+0.00%) |
Jan 28, 2020 | 1.890 | 1.980 | 1.800 | 1.960 | 237,272 | +0.11(+5.95%) |
Jan 27, 2020 | 1.950 | 2.050 | 1.850 | 1.850 | 212,124 | -0.14(-7.04%) |
Jan 24, 2020 | 2.060 | 2.139 | 1.950 | 1.990 | 209,300 | -0.06(-2.93%) |
Jan 23, 2020 | 2.120 | 2.190 | 2.050 | 2.050 | 125,176 | -0.07(-3.30%) |
Jan 22, 2020 | 2.200 | 2.440 | 2.100 | 2.120 | 539,193 | +0.00(+0.00%) |
Jan 21, 2020 | 2.040 | 2.210 | 1.960 | 2.120 | 351,084 | +0.04(+1.92%) |
Jan 17, 2020 | 2.170 | 2.180 | 1.950 | 2.080 | 508,300 | -0.07(-3.25%) |
Jan 16, 2020 | 2.120 | 2.240 | 2.090 | 2.150 | 777,466 | +0.04(+1.89%) |
Jan 15, 2020 | 2.150 | 2.170 | 2.060 | 2.110 | 97,007 | -0.04(-1.86%) |
Jan 14, 2020 | 2.110 | 2.180 | 2.095 | 2.150 | 159,212 | +0.06(+2.87%) |
Jan 13, 2020 | 2.130 | 2.140 | 2.064 | 2.090 | 139,112 | -0.01(-0.48%) |
Jan 10, 2020 | 2.160 | 2.200 | 2.090 | 2.100 | 149,800 | -0.04(-1.87%) |
Jan 09, 2020 | 2.000 | 2.140 | 1.980 | 2.140 | 205,100 | +0.15(+7.54%) |
Jan 08, 2020 | 1.940 | 2.050 | 1.900 | 1.990 | 78,384 | +0.03(+1.53%) |
Jan 07, 2020 | 2.050 | 2.150 | 1.950 | 1.960 | 87,993 | -0.07(-3.45%) |
Jan 06, 2020 | 1.810 | 2.120 | 1.810 | 2.030 | 301,717 | +0.18(+9.73%) |
Jan 03, 2020 | 1.840 | 1.915 | 1.760 | 1.850 | 78,300 | +0.03(+1.65%) |