Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Feb 03, 2020 | 1.440 | 1.449 | 1.390 | 1.420 | 74,892 | -0.02(-1.39%) |
Jan 31, 2020 | 1.420 | 1.460 | 1.400 | 1.440 | 35,700 | +0.02(+1.41%) |
Jan 30, 2020 | 1.410 | 1.430 | 1.390 | 1.420 | 87,096 | -0.01(-0.70%) |
Jan 29, 2020 | 1.440 | 1.490 | 1.380 | 1.430 | 92,654 | -0.01(-0.69%) |
Jan 28, 2020 | 1.440 | 1.522 | 1.430 | 1.440 | 104,268 | -0.03(-2.04%) |
Jan 27, 2020 | 1.490 | 1.550 | 1.430 | 1.470 | 71,966 | -0.03(-2.00%) |
Jan 24, 2020 | 1.570 | 1.600 | 1.480 | 1.500 | 96,700 | -0.08(-5.06%) |
Jan 23, 2020 | 1.520 | 1.600 | 1.520 | 1.580 | 14,863 | +0.02(+1.28%) |
Jan 22, 2020 | 1.590 | 1.630 | 1.520 | 1.560 | 72,548 | -0.01(-0.95%) |
Jan 21, 2020 | 1.640 | 1.680 | 1.520 | 1.575 | 120,484 | -0.06(-3.86%) |
Jan 17, 2020 | 1.570 | 1.660 | 1.570 | 1.638 | 206,700 | +0.07(+4.34%) |
Jan 16, 2020 | 1.580 | 1.660 | 1.560 | 1.570 | 149,870 | -0.02(-1.03%) |
Jan 15, 2020 | 1.490 | 1.620 | 1.490 | 1.586 | 185,589 | +0.09(+5.75%) |
Jan 14, 2020 | 1.450 | 1.500 | 1.440 | 1.500 | 88,559 | +0.02(+1.35%) |
Jan 13, 2020 | 1.480 | 1.560 | 1.450 | 1.480 | 305,040 | -0.01(-0.34%) |
Jan 10, 2020 | 1.460 | 1.510 | 1.450 | 1.485 | 72,100 | +0.03(+1.71%) |
Jan 09, 2020 | 1.460 | 1.500 | 1.450 | 1.460 | 41,811 | -0.03(-1.68%) |
Jan 08, 2020 | 1.490 | 1.520 | 1.460 | 1.485 | 68,641 | -0.01(-1.00%) |
Jan 07, 2020 | 1.440 | 1.520 | 1.410 | 1.500 | 105,356 | +0.06(+4.17%) |
Jan 06, 2020 | 1.420 | 1.450 | 1.420 | 1.440 | 59,883 | +0.02(+1.41%) |
Jan 03, 2020 | 1.440 | 1.447 | 1.400 | 1.420 | 62,500 | -0.02(-1.39%) |