Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 1.082 | 1.082 | 0.9392 | 0.9961 | 827,321 | -0.03(-2.78%) |
Apr 29, 2020 | 0.9487 | 1.091 | 0.9464 | 1.025 | 1,450,042 | +0.12(+13.67%) |
Apr 28, 2020 | 0.8823 | 0.9534 | 0.8586 | 0.9014 | 747,241 | +0.06(+6.88%) |
Apr 27, 2020 | 0.8064 | 0.8727 | 0.7685 | 0.8433 | 756,551 | +0.07(+9.74%) |
Apr 24, 2020 | 0.8064 | 0.8534 | 0.7210 | 0.7685 | 1,287,227 | +0.01(+0.95%) |
Apr 23, 2020 | 0.7020 | 0.7844 | 0.6668 | 0.7612 | 1,127,342 | +0.07(+10.77%) |
Apr 22, 2020 | 0.7115 | 0.7115 | 0.6641 | 0.6872 | 808,357 | +0.01(+1.50%) |
Apr 21, 2020 | 0.7297 | 0.7495 | 0.6131 | 0.6771 | 1,369,578 | -0.03(-4.20%) |
Apr 20, 2020 | 0.7846 | 0.7965 | 0.6831 | 0.7068 | 1,567,052 | -0.10(-11.87%) |
Apr 17, 2020 | 0.8467 | 0.8633 | 0.7659 | 0.8019 | 1,439,645 | -0.01(-1.23%) |
Apr 16, 2020 | 0.8823 | 0.8855 | 0.7713 | 0.8119 | 1,549,996 | -0.02(-2.65%) |
Apr 15, 2020 | 0.8443 | 0.9107 | 0.8073 | 0.8340 | 937,507 | -0.08(-8.47%) |
Apr 14, 2020 | 0.8443 | 0.9256 | 0.8178 | 0.9112 | 1,280,646 | +0.08(+9.15%) |
Apr 13, 2020 | 0.8443 | 0.8912 | 0.7410 | 0.8349 | 1,094,361 | +0.03(+3.98%) |
Apr 09, 2020 | 0.7980 | 0.8822 | 0.7617 | 0.8029 | 930,741 | +0.08(+10.67%) |
Apr 08, 2020 | 0.7466 | 0.7770 | 0.7020 | 0.7255 | 787,253 | +0.03(+4.01%) |
Apr 07, 2020 | 0.6072 | 0.8370 | 0.5977 | 0.6975 | 1,308,779 | +0.14(+24.38%) |
Apr 06, 2020 | 0.6167 | 0.6546 | 0.5502 | 0.5608 | 1,121,240 | +0.06(+11.21%) |
Apr 03, 2020 | 0.6641 | 0.6767 | 0.4982 | 0.5042 | 1,244,537 | -0.14(-21.77%) |
Apr 02, 2020 | 0.7525 | 0.7680 | 0.6358 | 0.6446 | 752,110 | -0.08(-10.84%) |
Apr 01, 2020 | 0.7967 | 0.8617 | 0.7229 | 0.7229 | 858,464 | -0.16(-18.34%) |
Mar 31, 2020 | 0.8443 | 0.9361 | 0.8255 | 0.8852 | 633,679 | -0.02(-2.34%) |
Mar 30, 2020 | 0.9486 | 0.9486 | 0.8254 | 0.9065 | 707,031 | -0.09(-9.00%) |
Mar 27, 2020 | 1.034 | 1.082 | 0.9582 | 0.9961 | 612,940 | -0.05(-4.55%) |
Mar 26, 2020 | 0.8823 | 1.214 | 0.8645 | 1.044 | 1,479,409 | +0.22(+26.74%) |
Mar 25, 2020 | 0.7874 | 0.8728 | 0.7854 | 0.8234 | 732,816 | +0.01(+1.78%) |
Mar 24, 2020 | 0.8219 | 0.8496 | 0.7258 | 0.8090 | 679,358 | +0.05(+6.32%) |
Mar 23, 2020 | 0.8178 | 0.8451 | 0.7495 | 0.7609 | 647,373 | -0.02(-2.20%) |
Mar 20, 2020 | 0.9487 | 1.025 | 0.7779 | 0.7779 | 1,189,831 | -0.16(-17.10%) |
Mar 19, 2020 | 0.7525 | 1.039 | 0.7115 | 0.9384 | 1,125,601 | +0.21(+28.45%) |
Mar 18, 2020 | 0.8662 | 0.8946 | 0.7115 | 0.7305 | 899,327 | -0.21(-22.40%) |
Mar 17, 2020 | 1.101 | 1.101 | 0.8497 | 0.9414 | 879,305 | -0.06(-6.39%) |
Mar 16, 2020 | 1.357 | 1.357 | 0.9961 | 1.006 | 732,076 | -0.46(-31.61%) |
Mar 13, 2020 | 1.508 | 1.556 | 1.328 | 1.470 | 755,977 | +0.04(+2.65%) |
Mar 12, 2020 | 1.679 | 1.698 | 1.423 | 1.433 | 660,428 | -0.37(-20.53%) |
Mar 11, 2020 | 1.945 | 1.945 | 1.788 | 1.803 | 503,740 | -0.16(-8.21%) |
Mar 10, 2020 | 2.049 | 2.068 | 1.898 | 1.964 | 381,497 | -0.04(-1.90%) |
Mar 09, 2020 | 2.163 | 2.163 | 1.973 | 2.002 | 611,714 | -0.25(-10.97%) |
Mar 06, 2020 | 2.343 | 2.353 | 2.135 | 2.248 | 483,184 | -0.12(-5.20%) |
Mar 05, 2020 | 2.381 | 2.429 | 2.343 | 2.372 | 447,981 | -0.07(-2.72%) |
Mar 04, 2020 | 2.362 | 2.486 | 2.362 | 2.438 | 522,034 | +0.09(+3.63%) |
Mar 03, 2020 | 2.476 | 2.514 | 2.334 | 2.353 | 555,952 | -0.13(-5.34%) |
Mar 02, 2020 | 2.476 | 2.509 | 2.405 | 2.486 | 279,311 | +0.03(+1.16%) |
Feb 28, 2020 | 2.666 | 2.666 | 2.372 | 2.457 | 907,341 | -0.21(-7.83%) |
Feb 27, 2020 | 2.647 | 2.770 | 2.590 | 2.666 | 678,300 | +0.00(+0.00%) |
Feb 26, 2020 | 2.628 | 2.732 | 2.580 | 2.666 | 609,109 | +0.08(+2.93%) |
Feb 25, 2020 | 2.751 | 2.751 | 2.580 | 2.590 | 384,155 | -0.14(-5.21%) |
Feb 24, 2020 | 2.647 | 2.742 | 2.637 | 2.732 | 355,594 | +0.05(+1.77%) |
Feb 21, 2020 | 2.666 | 2.713 | 2.618 | 2.685 | 172,550 | +0.05(+1.80%) |
Feb 20, 2020 | 2.628 | 2.671 | 2.609 | 2.637 | 244,095 | +0.05(+1.83%) |
Feb 19, 2020 | 2.732 | 2.732 | 2.590 | 2.590 | 312,917 | -0.13(-4.88%) |
Feb 18, 2020 | 2.666 | 2.732 | 2.656 | 2.723 | 225,355 | +0.06(+2.14%) |
Feb 14, 2020 | 2.685 | 2.704 | 2.637 | 2.666 | 220,510 | -0.01(-0.35%) |
Feb 13, 2020 | 2.580 | 2.675 | 2.580 | 2.675 | 168,448 | +0.08(+2.92%) |
Feb 12, 2020 | 2.571 | 2.637 | 2.571 | 2.599 | 321,858 | +0.00(+0.00%) |
Feb 11, 2020 | 2.742 | 2.751 | 2.571 | 2.599 | 468,017 | -0.12(-4.53%) |
Feb 10, 2020 | 2.751 | 2.761 | 2.656 | 2.723 | 401,583 | +0.05(+1.77%) |
Feb 07, 2020 | 2.656 | 2.799 | 2.647 | 2.675 | 691,468 | +0.10(+4.06%) |
Feb 06, 2020 | 2.795 | 2.795 | 2.562 | 2.571 | 449,377 | -0.19(-6.76%) |
Feb 05, 2020 | 2.543 | 2.767 | 2.515 | 2.757 | 1,174,885 | +0.26(+10.45%) |
Feb 04, 2020 | 2.562 | 2.580 | 2.496 | 2.496 | 339,029 | -0.03(-1.11%) |