Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 0.9000 | 0.9200 | 0.8200 | 0.8500 | 613,043 | -0.02(-2.30%) |
Apr 29, 2020 | 0.7700 | 0.9000 | 0.7700 | 0.8700 | 908,420 | +0.10(+12.99%) |
Apr 28, 2020 | 0.7800 | 0.7996 | 0.7600 | 0.7700 | 328,437 | -0.01(-0.96%) |
Apr 27, 2020 | 0.8250 | 0.8251 | 0.7600 | 0.7775 | 512,797 | -0.00(-0.32%) |
Apr 24, 2020 | 0.7400 | 0.7800 | 0.7100 | 0.7800 | 501,600 | +0.04(+5.78%) |
Apr 23, 2020 | 0.7470 | 0.7470 | 0.7200 | 0.7374 | 301,509 | +0.01(+0.79%) |
Apr 22, 2020 | 0.7400 | 0.7450 | 0.7000 | 0.7316 | 631,485 | +0.02(+3.04%) |
Apr 21, 2020 | 0.7121 | 0.7380 | 0.7000 | 0.7100 | 356,395 | -0.02(-2.87%) |
Apr 20, 2020 | 0.7340 | 0.7749 | 0.7201 | 0.7310 | 519,563 | -0.03(-3.82%) |
Apr 17, 2020 | 0.8190 | 0.8360 | 0.7201 | 0.7600 | 583,700 | -0.01(-1.12%) |
Apr 16, 2020 | 0.7646 | 0.8200 | 0.7551 | 0.7686 | 417,053 | +0.00(+0.63%) |
Apr 15, 2020 | 0.8100 | 0.8100 | 0.7200 | 0.7638 | 416,142 | -0.05(-5.70%) |
Apr 14, 2020 | 0.7800 | 0.8200 | 0.7702 | 0.8100 | 495,411 | +0.03(+3.55%) |
Apr 13, 2020 | 0.7900 | 0.7999 | 0.7423 | 0.7822 | 369,383 | +0.01(+1.52%) |
Apr 09, 2020 | 0.7600 | 0.7867 | 0.7500 | 0.7705 | 587,500 | +0.01(+1.38%) |
Apr 08, 2020 | 0.7900 | 0.7900 | 0.7300 | 0.7600 | 521,993 | +0.00(+0.37%) |
Apr 07, 2020 | 0.8000 | 0.8100 | 0.7459 | 0.7572 | 375,416 | -0.03(-4.15%) |
Apr 06, 2020 | 0.8100 | 0.8100 | 0.7400 | 0.7900 | 523,914 | +0.07(+9.71%) |
Apr 03, 2020 | 0.7500 | 0.7767 | 0.7000 | 0.7201 | 541,600 | -0.04(-5.72%) |
Apr 02, 2020 | 0.7410 | 0.8200 | 0.7300 | 0.7638 | 475,834 | +0.04(+6.08%) |
Apr 01, 2020 | 0.7750 | 0.7949 | 0.7200 | 0.7200 | 707,219 | -0.11(-13.05%) |
Mar 31, 2020 | 0.8400 | 0.8400 | 0.7700 | 0.8281 | 591,233 | -0.00(-0.23%) |
Mar 30, 2020 | 0.9000 | 0.9000 | 0.7950 | 0.8300 | 503,859 | +0.04(+5.05%) |
Mar 27, 2020 | 0.8700 | 0.9000 | 0.7900 | 0.7901 | 406,900 | -0.11(-11.85%) |
Mar 26, 2020 | 0.8100 | 0.8998 | 0.7901 | 0.8963 | 584,629 | +0.10(+12.04%) |
Mar 25, 2020 | 0.8400 | 0.8400 | 0.7500 | 0.8000 | 381,556 | -0.02(-2.44%) |
Mar 24, 2020 | 0.7500 | 0.8200 | 0.7400 | 0.8200 | 534,221 | +0.06(+8.15%) |
Mar 23, 2020 | 0.7306 | 0.7915 | 0.6500 | 0.7582 | 469,127 | -0.05(-6.40%) |
Mar 20, 2020 | 0.8000 | 0.8400 | 0.7150 | 0.8100 | 840,400 | +0.02(+2.53%) |
Mar 19, 2020 | 0.6100 | 0.8300 | 0.6100 | 0.7900 | 1,211,514 | +0.19(+31.64%) |
Mar 18, 2020 | 0.6700 | 0.6850 | 0.5801 | 0.6001 | 562,656 | -0.09(-13.27%) |
Mar 17, 2020 | 0.6365 | 0.6919 | 0.6000 | 0.6919 | 785,550 | +0.06(+9.83%) |
Mar 16, 2020 | 0.6800 | 0.7200 | 0.6100 | 0.6300 | 893,169 | -0.12(-16.01%) |
Mar 13, 2020 | 0.8100 | 0.8204 | 0.6300 | 0.7501 | 817,800 | +0.07(+10.31%) |
Mar 12, 2020 | 0.7300 | 0.8100 | 0.6500 | 0.6800 | 822,504 | -0.11(-14.11%) |
Mar 11, 2020 | 0.8438 | 0.8500 | 0.7700 | 0.7917 | 629,723 | -0.07(-8.59%) |
Mar 10, 2020 | 0.8800 | 1.000 | 0.8100 | 0.8661 | 947,517 | +0.07(+8.26%) |
Mar 09, 2020 | 0.8400 | 0.8818 | 0.7900 | 0.8000 | 691,642 | -0.11(-12.09%) |
Mar 06, 2020 | 0.9000 | 0.9399 | 0.8801 | 0.9100 | 662,500 | -0.04(-4.20%) |
Mar 05, 2020 | 0.9908 | 0.9999 | 0.9010 | 0.9499 | 1,161,565 | -0.09(-8.66%) |
Mar 04, 2020 | 1.060 | 1.100 | 1.010 | 1.040 | 661,238 | +0.04(+4.00%) |
Mar 03, 2020 | 1.080 | 1.090 | 0.9900 | 1.000 | 734,967 | -0.07(-6.54%) |
Mar 02, 2020 | 1.020 | 1.100 | 1.020 | 1.070 | 868,495 | +0.06(+5.94%) |
Feb 28, 2020 | 1.030 | 1.090 | 1.010 | 1.010 | 1,078,700 | -0.06(-5.61%) |
Feb 27, 2020 | 1.040 | 1.150 | 1.020 | 1.070 | 790,801 | -0.06(-5.31%) |
Feb 26, 2020 | 1.230 | 1.280 | 1.050 | 1.130 | 1,414,475 | -0.16(-12.40%) |
Feb 25, 2020 | 1.280 | 1.390 | 1.260 | 1.290 | 1,234,094 | -0.10(-7.19%) |
Feb 24, 2020 | 1.380 | 1.440 | 1.350 | 1.390 | 585,273 | -0.06(-4.14%) |
Feb 21, 2020 | 1.500 | 1.520 | 1.390 | 1.450 | 600,600 | -0.04(-2.68%) |
Feb 20, 2020 | 1.480 | 1.510 | 1.370 | 1.490 | 763,736 | -0.01(-0.67%) |
Feb 19, 2020 | 1.530 | 1.530 | 1.480 | 1.500 | 304,742 | -0.02(-1.32%) |
Feb 18, 2020 | 1.490 | 1.550 | 1.460 | 1.520 | 734,795 | +0.01(+0.66%) |
Feb 14, 2020 | 1.520 | 1.600 | 1.460 | 1.510 | 833,900 | -0.01(-0.66%) |
Feb 13, 2020 | 1.490 | 1.630 | 1.450 | 1.520 | 950,934 | +0.03(+2.01%) |
Feb 12, 2020 | 1.630 | 1.670 | 1.460 | 1.490 | 1,800,306 | -0.09(-5.70%) |
Feb 11, 2020 | 1.480 | 1.630 | 1.480 | 1.580 | 2,437,733 | +0.11(+7.48%) |
Feb 10, 2020 | 1.290 | 1.480 | 1.250 | 1.470 | 2,343,078 | +0.22(+17.60%) |
Feb 07, 2020 | 1.310 | 1.410 | 1.230 | 1.250 | 1,643,500 | -0.06(-4.58%) |
Feb 06, 2020 | 1.100 | 1.450 | 1.080 | 1.310 | 5,642,581 | +0.23(+21.30%) |
Feb 05, 2020 | 1.040 | 1.080 | 1.020 | 1.080 | 520,236 | +0.07(+6.93%) |
Feb 04, 2020 | 1.030 | 1.090 | 1.000 | 1.010 | 449,532 | +0.00(+0.00%) |