Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 0.5421 | 0.5600 | 0.5355 | 0.5450 | 8,331 | +0.03(+5.83%) |
Apr 29, 2020 | 0.5079 | 0.7075 | 0.5036 | 0.5150 | 366,958 | +0.00(+0.59%) |
Apr 28, 2020 | 0.5100 | 0.5499 | 0.4600 | 0.5120 | 97,464 | +0.03(+6.67%) |
Apr 27, 2020 | 0.4705 | 0.5040 | 0.4501 | 0.4800 | 7,852 | +0.01(+2.13%) |
Apr 24, 2020 | 0.5100 | 0.5100 | 0.4700 | 0.4700 | 11,000 | -0.03(-6.00%) |
Apr 23, 2020 | 0.4600 | 0.5470 | 0.4600 | 0.5000 | 12,609 | -0.02(-3.85%) |
Apr 22, 2020 | 0.5565 | 0.5565 | 0.4690 | 0.5200 | 31,498 | +0.02(+4.00%) |
Apr 21, 2020 | 0.5151 | 0.5154 | 0.5000 | 0.5000 | 12,196 | -0.00(-0.02%) |
Apr 20, 2020 | 0.6000 | 0.6800 | 0.4400 | 0.5001 | 33,850 | -0.09(-15.22%) |
Apr 17, 2020 | 0.5897 | 0.6899 | 0.3701 | 0.5899 | 44,700 | -0.03(-4.22%) |
Apr 16, 2020 | 0.6850 | 0.7150 | 0.5596 | 0.6159 | 35,620 | -0.03(-5.25%) |
Apr 15, 2020 | 0.6000 | 0.7000 | 0.5200 | 0.6500 | 24,644 | +0.05(+8.33%) |
Apr 14, 2020 | 0.4900 | 0.6000 | 0.4500 | 0.6000 | 53,363 | +0.11(+22.42%) |
Apr 13, 2020 | 0.5050 | 0.5279 | 0.4800 | 0.4901 | 23,560 | -0.02(-3.45%) |
Apr 09, 2020 | 0.5000 | 0.5280 | 0.4080 | 0.5076 | 4,000 | +0.02(+3.59%) |
Apr 08, 2020 | 0.4980 | 0.5000 | 0.4841 | 0.4900 | 11,592 | +0.02(+3.77%) |
Apr 07, 2020 | 0.5000 | 0.5000 | 0.4600 | 0.4722 | 26,639 | -0.03(-5.56%) |
Apr 06, 2020 | 0.4901 | 0.5380 | 0.4673 | 0.5000 | 30,608 | +0.03(+6.84%) |
Apr 03, 2020 | 0.5000 | 0.5413 | 0.3500 | 0.4680 | 32,500 | -0.08(-14.91%) |
Apr 02, 2020 | 0.4945 | 0.5980 | 0.4945 | 0.5500 | 20,230 | -0.05(-8.33%) |
Apr 01, 2020 | 0.5103 | 0.6249 | 0.5103 | 0.6000 | 1,342 | +0.00(+0.00%) |
Mar 31, 2020 | 0.6399 | 0.6580 | 0.6000 | 0.6000 | 15,495 | +0.00(+0.33%) |
Mar 30, 2020 | 0.6100 | 0.6100 | 0.5095 | 0.5980 | 848 | -0.07(-10.75%) |
Mar 27, 2020 | 0.8300 | 0.8300 | 0.5200 | 0.6700 | 1,600 | -0.11(-14.42%) |
Mar 26, 2020 | 0.7050 | 0.7860 | 0.7050 | 0.7829 | 3,280 | +0.10(+15.13%) |
Mar 25, 2020 | 0.7500 | 0.7500 | 0.6800 | 0.6800 | 10,355 | -0.02(-2.86%) |
Mar 24, 2020 | 0.7300 | 0.7540 | 0.6260 | 0.7000 | 5,825 | -0.16(-18.94%) |
Mar 23, 2020 | 0.5650 | 1.000 | 0.5650 | 0.8636 | 4,694 | +0.31(+57.02%) |
Mar 20, 2020 | 0.7100 | 0.7100 | 0.5500 | 0.5500 | 39,800 | -0.06(-9.84%) |
Mar 19, 2020 | 0.6700 | 0.7000 | 0.6100 | 0.6100 | 9,461 | -0.14(-19.17%) |
Mar 18, 2020 | 0.6800 | 0.8501 | 0.6500 | 0.7547 | 17,936 | +0.05(+7.81%) |
Mar 17, 2020 | 0.6500 | 0.8300 | 0.6500 | 0.7000 | 2,059 | -0.10(-12.50%) |
Mar 16, 2020 | 0.8000 | 0.8000 | 0.8000 | 89 | +0.00(+0.00%) | |
Mar 13, 2020 | 0.7550 | 0.8000 | 0.7250 | 0.8000 | 26,500 | +0.05(+6.65%) |
Mar 12, 2020 | 0.6501 | 0.8750 | 0.6501 | 0.7501 | 50,672 | -0.09(-10.74%) |
Mar 11, 2020 | 0.8404 | 0.8404 | 0.8404 | 151 | +0.00(+0.00%) | |
Mar 10, 2020 | 0.8480 | 0.9700 | 0.8404 | 0.8404 | 25,105 | +0.09(+12.04%) |
Mar 09, 2020 | 0.8000 | 0.8424 | 0.7501 | 0.7501 | 16,986 | -0.12(-13.49%) |
Mar 06, 2020 | 0.9100 | 0.9900 | 0.8671 | 0.8671 | 3,100 | -0.03(-3.01%) |
Mar 05, 2020 | 0.9040 | 0.9040 | 0.8940 | 0.8940 | 427 | -0.02(-1.97%) |
Mar 04, 2020 | 0.9700 | 0.9755 | 0.9120 | 0.9120 | 2,982 | -0.09(-8.80%) |
Mar 03, 2020 | 0.8720 | 1.000 | 0.8520 | 1.000 | 26,140 | +0.15(+17.65%) |
Mar 02, 2020 | 0.9100 | 0.9150 | 0.8300 | 0.8500 | 54,942 | -0.08(-8.60%) |
Feb 28, 2020 | 0.9301 | 0.9301 | 0.9000 | 0.9300 | 1,300 | -0.02(-2.11%) |
Feb 27, 2020 | 0.9200 | 0.9600 | 0.9200 | 0.9500 | 18,747 | +0.00(+0.00%) |
Feb 26, 2020 | 0.9599 | 0.9600 | 0.9045 | 0.9500 | 54,372 | +0.00(+0.00%) |
Feb 25, 2020 | 0.9400 | 1.030 | 0.9400 | 0.9500 | 33,411 | +0.01(+0.81%) |
Feb 24, 2020 | 1.010 | 1.060 | 0.8931 | 0.9424 | 143,287 | -0.14(-12.74%) |
Feb 21, 2020 | 1.110 | 1.110 | 1.060 | 1.080 | 12,300 | -0.01(-0.92%) |
Feb 20, 2020 | 1.070 | 1.090 | 1.070 | 1.090 | 8,683 | +0.02(+1.87%) |
Feb 19, 2020 | 1.060 | 1.100 | 1.060 | 1.070 | 4,983 | -0.06(-5.59%) |
Feb 18, 2020 | 1.120 | 1.140 | 1.120 | 1.133 | 1,203 | +0.01(+1.20%) |
Feb 14, 2020 | 1.143 | 1.143 | 1.110 | 1.120 | 35,800 | -0.03(-2.61%) |
Feb 13, 2020 | 1.146 | 1.150 | 1.146 | 1.150 | 1,220 | +0.02(+1.77%) |
Feb 12, 2020 | 1.155 | 1.164 | 1.110 | 1.130 | 6,802 | -0.07(-5.83%) |
Feb 11, 2020 | 1.140 | 1.200 | 1.120 | 1.200 | 5,854 | +0.05(+4.35%) |
Feb 10, 2020 | 1.171 | 1.171 | 1.150 | 1.150 | 12,976 | -0.03(-2.54%) |
Feb 07, 2020 | 1.150 | 1.180 | 1.150 | 1.180 | 3,500 | -0.02(-1.26%) |
Feb 06, 2020 | 1.190 | 1.210 | 1.180 | 1.195 | 21,254 | +0.00(+0.20%) |
Feb 05, 2020 | 1.180 | 1.200 | 1.180 | 1.193 | 13,240 | +0.03(+2.81%) |
Feb 04, 2020 | 1.150 | 1.160 | 1.125 | 1.160 | 22,339 | -0.04(-3.33%) |