Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 0.8100 | 0.8100 | 0.7000 | 0.7101 | 36,187 | -0.04(-5.32%) |
Mar 30, 2020 | 0.7300 | 0.8000 | 0.6800 | 0.7500 | 128,964 | +0.01(+1.12%) |
Mar 27, 2020 | 0.8000 | 0.8200 | 0.7223 | 0.7417 | 211,500 | -0.05(-6.11%) |
Mar 26, 2020 | 0.7000 | 0.8300 | 0.7000 | 0.7900 | 70,303 | +0.09(+12.86%) |
Mar 25, 2020 | 0.6300 | 0.7237 | 0.6300 | 0.7000 | 155,970 | +0.07(+11.11%) |
Mar 24, 2020 | 0.7400 | 0.7600 | 0.6000 | 0.6300 | 38,061 | -0.07(-9.97%) |
Mar 23, 2020 | 0.6200 | 0.7350 | 0.6000 | 0.6998 | 11,853 | +0.04(+6.05%) |
Mar 20, 2020 | 0.8000 | 0.8100 | 0.6011 | 0.6599 | 106,000 | -0.05(-7.20%) |
Mar 19, 2020 | 0.7313 | 0.8000 | 0.6900 | 0.7111 | 47,347 | +0.02(+3.06%) |
Mar 18, 2020 | 0.7700 | 0.8035 | 0.5852 | 0.6900 | 91,799 | -0.16(-18.82%) |
Mar 17, 2020 | 0.9800 | 0.9800 | 0.7400 | 0.8500 | 20,191 | +0.13(+18.72%) |
Mar 16, 2020 | 0.8200 | 0.9546 | 0.7160 | 0.7160 | 45,757 | -0.27(-27.08%) |
Mar 13, 2020 | 1.000 | 1.000 | 0.9220 | 0.9819 | 18,500 | +0.04(+4.47%) |
Mar 12, 2020 | 0.9000 | 0.9903 | 0.8206 | 0.9399 | 15,688 | -0.00(-0.01%) |
Mar 11, 2020 | 1.050 | 1.080 | 0.9001 | 0.9400 | 94,450 | -0.06(-6.00%) |
Mar 10, 2020 | 1.100 | 1.100 | 0.9300 | 1.000 | 81,182 | -0.11(-9.91%) |
Mar 09, 2020 | 1.000 | 1.110 | 0.8700 | 1.110 | 117,205 | +0.01(+0.83%) |
Mar 06, 2020 | 1.120 | 1.180 | 1.070 | 1.101 | 86,100 | -0.02(-1.71%) |
Mar 05, 2020 | 1.210 | 1.210 | 1.120 | 1.120 | 187,088 | +0.01(+0.90%) |
Mar 04, 2020 | 1.170 | 1.239 | 1.110 | 1.110 | 90,812 | +0.00(+0.00%) |
Mar 03, 2020 | 1.180 | 1.200 | 1.110 | 1.110 | 159,361 | -0.03(-2.63%) |
Mar 02, 2020 | 1.180 | 1.222 | 1.120 | 1.140 | 128,762 | +0.00(+0.00%) |
Feb 28, 2020 | 1.130 | 1.190 | 1.120 | 1.140 | 73,200 | -0.01(-0.74%) |
Feb 27, 2020 | 1.150 | 1.160 | 1.110 | 1.149 | 51,720 | +0.02(+1.64%) |
Feb 26, 2020 | 1.180 | 1.210 | 1.100 | 1.130 | 39,687 | -0.02(-1.74%) |
Feb 25, 2020 | 1.225 | 1.225 | 1.150 | 1.150 | 67,152 | -0.05(-4.17%) |
Feb 24, 2020 | 1.240 | 1.255 | 1.170 | 1.200 | 166,596 | -0.09(-6.97%) |
Feb 21, 2020 | 1.300 | 1.334 | 1.269 | 1.290 | 88,000 | -0.01(-0.78%) |
Feb 20, 2020 | 1.300 | 1.455 | 1.290 | 1.300 | 146,575 | +0.04(+3.17%) |
Feb 19, 2020 | 1.332 | 1.358 | 1.260 | 1.260 | 98,421 | -0.07(-5.26%) |
Feb 18, 2020 | 1.390 | 1.390 | 1.330 | 1.330 | 121,897 | -0.05(-3.62%) |
Feb 14, 2020 | 1.390 | 1.470 | 1.363 | 1.380 | 74,500 | +0.00(+0.14%) |
Feb 13, 2020 | 1.390 | 1.460 | 1.373 | 1.378 | 123,803 | -0.08(-5.61%) |
Feb 12, 2020 | 1.390 | 1.483 | 1.390 | 1.460 | 75,596 | +0.07(+5.04%) |
Feb 11, 2020 | 1.400 | 1.475 | 1.380 | 1.390 | 151,111 | -0.01(-0.36%) |
Feb 10, 2020 | 1.500 | 1.540 | 1.385 | 1.395 | 178,966 | -0.07(-5.10%) |
Feb 07, 2020 | 1.580 | 1.588 | 1.420 | 1.470 | 170,500 | -0.11(-6.96%) |
Feb 06, 2020 | 1.630 | 1.630 | 1.570 | 1.580 | 154,915 | -0.07(-4.24%) |
Feb 05, 2020 | 1.740 | 1.740 | 1.639 | 1.650 | 56,829 | -0.07(-4.08%) |
Feb 04, 2020 | 1.690 | 1.730 | 1.660 | 1.720 | 81,474 | +0.03(+1.78%) |
Feb 03, 2020 | 1.670 | 1.700 | 1.660 | 1.690 | 10,995 | +0.00(+0.00%) |
Jan 31, 2020 | 1.650 | 1.710 | 1.607 | 1.690 | 58,300 | +0.01(+0.89%) |
Jan 30, 2020 | 1.690 | 1.717 | 1.621 | 1.675 | 117,724 | -0.02(-1.46%) |
Jan 29, 2020 | 1.705 | 1.730 | 1.690 | 1.700 | 15,866 | -0.02(-1.16%) |
Jan 28, 2020 | 1.650 | 1.720 | 1.640 | 1.720 | 18,595 | +0.08(+4.88%) |
Jan 27, 2020 | 1.650 | 1.655 | 1.591 | 1.640 | 135,843 | -0.03(-1.60%) |
Jan 24, 2020 | 1.730 | 1.730 | 1.665 | 1.667 | 64,300 | -0.12(-6.80%) |
Jan 23, 2020 | 1.780 | 1.812 | 1.723 | 1.788 | 62,657 | -0.01(-0.66%) |
Jan 22, 2020 | 1.800 | 1.820 | 1.790 | 1.800 | 20,859 | -0.01(-0.55%) |
Jan 21, 2020 | 1.830 | 1.830 | 1.800 | 1.810 | 44,506 | -0.02(-1.09%) |
Jan 17, 2020 | 1.810 | 1.839 | 1.810 | 1.830 | 6,700 | +0.01(+0.54%) |
Jan 16, 2020 | 1.830 | 1.850 | 1.760 | 1.820 | 58,773 | -0.02(-1.09%) |
Jan 15, 2020 | 1.850 | 1.890 | 1.840 | 1.840 | 16,426 | -0.02(-1.08%) |
Jan 14, 2020 | 1.830 | 1.940 | 1.830 | 1.860 | 44,966 | +0.02(+1.09%) |
Jan 13, 2020 | 1.840 | 1.950 | 1.810 | 1.840 | 29,041 | +0.00(+0.00%) |
Jan 10, 2020 | 1.840 | 1.850 | 1.810 | 1.840 | 36,900 | +0.01(+0.55%) |
Jan 09, 2020 | 1.870 | 1.870 | 1.820 | 1.830 | 29,948 | -0.02(-1.08%) |
Jan 08, 2020 | 1.948 | 1.948 | 1.850 | 1.850 | 75,067 | +0.00(+0.00%) |
Jan 07, 2020 | 1.980 | 1.980 | 1.850 | 1.850 | 63,011 | -0.11(-5.61%) |
Jan 06, 2020 | 1.910 | 1.980 | 1.880 | 1.960 | 74,642 | +0.04(+2.08%) |
Jan 03, 2020 | 2.040 | 2.040 | 1.915 | 1.920 | 174,100 | -0.12(-5.82%) |