Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 0.9771 | 1.000 | 0.9048 | 0.9150 | 183,382 | -0.04(-4.69%) |
Apr 29, 2020 | 1.050 | 1.110 | 0.9500 | 0.9600 | 319,593 | +0.01(+1.05%) |
Apr 28, 2020 | 0.8800 | 1.000 | 0.8800 | 0.9500 | 291,082 | +0.10(+12.39%) |
Apr 27, 2020 | 0.8000 | 0.8500 | 0.7707 | 0.8453 | 275,056 | +0.08(+9.78%) |
Apr 24, 2020 | 0.7600 | 0.8100 | 0.7500 | 0.7700 | 191,500 | +0.01(+1.96%) |
Apr 23, 2020 | 0.7552 | 0.7800 | 0.7500 | 0.7552 | 92,404 | +0.01(+0.68%) |
Apr 22, 2020 | 0.6900 | 0.7580 | 0.6900 | 0.7501 | 147,356 | +0.04(+5.63%) |
Apr 21, 2020 | 0.7600 | 0.7939 | 0.6850 | 0.7101 | 407,969 | -0.07(-8.97%) |
Apr 20, 2020 | 0.8000 | 0.8099 | 0.7600 | 0.7801 | 210,335 | -0.01(-1.25%) |
Apr 17, 2020 | 0.7600 | 0.8200 | 0.7600 | 0.7900 | 170,000 | +0.03(+3.89%) |
Apr 16, 2020 | 0.7800 | 0.7900 | 0.7300 | 0.7604 | 270,612 | +0.02(+2.76%) |
Apr 15, 2020 | 0.7000 | 0.7600 | 0.7000 | 0.7400 | 356,441 | +0.04(+5.71%) |
Apr 14, 2020 | 0.7000 | 0.7300 | 0.6800 | 0.7000 | 443,973 | +0.03(+4.48%) |
Apr 13, 2020 | 0.6800 | 0.7098 | 0.6699 | 0.6700 | 383,292 | +0.02(+3.08%) |
Apr 09, 2020 | 0.6393 | 0.6800 | 0.6393 | 0.6500 | 181,700 | +0.02(+2.48%) |
Apr 08, 2020 | 0.6390 | 0.6850 | 0.6211 | 0.6343 | 369,042 | -0.00(-0.67%) |
Apr 07, 2020 | 0.6600 | 0.6898 | 0.6200 | 0.6386 | 331,018 | -0.00(-0.22%) |
Apr 06, 2020 | 0.7200 | 0.7500 | 0.6400 | 0.6400 | 326,246 | -0.04(-5.52%) |
Apr 03, 2020 | 0.6700 | 0.6900 | 0.6600 | 0.6774 | 110,200 | +0.02(+2.64%) |
Apr 02, 2020 | 0.6700 | 0.7000 | 0.6500 | 0.6600 | 103,209 | -0.01(-1.48%) |
Apr 01, 2020 | 0.7200 | 0.7200 | 0.6600 | 0.6699 | 155,681 | -0.03(-4.83%) |
Mar 31, 2020 | 0.7000 | 0.7302 | 0.6701 | 0.7039 | 272,503 | +0.02(+2.76%) |
Mar 30, 2020 | 0.7100 | 0.7280 | 0.6700 | 0.6850 | 205,670 | -0.02(-3.11%) |
Mar 27, 2020 | 0.7500 | 0.7900 | 0.7070 | 0.7070 | 144,900 | -0.04(-4.81%) |
Mar 26, 2020 | 0.7700 | 0.8500 | 0.7201 | 0.7427 | 471,571 | +0.02(+3.15%) |
Mar 25, 2020 | 0.6900 | 0.7500 | 0.6895 | 0.7200 | 185,450 | +0.03(+4.94%) |
Mar 24, 2020 | 0.6900 | 0.7296 | 0.6500 | 0.6861 | 152,699 | +0.01(+1.39%) |
Mar 23, 2020 | 0.6700 | 0.7300 | 0.6500 | 0.6767 | 136,006 | +0.01(+0.83%) |
Mar 20, 2020 | 0.7731 | 0.8400 | 0.6600 | 0.6711 | 226,100 | -0.07(-9.31%) |
Mar 19, 2020 | 0.7200 | 0.7500 | 0.6800 | 0.7400 | 121,961 | +0.02(+2.45%) |
Mar 18, 2020 | 0.7400 | 0.7700 | 0.6601 | 0.7223 | 209,129 | -0.01(-1.05%) |
Mar 17, 2020 | 0.7200 | 0.8300 | 0.7000 | 0.7300 | 269,400 | +0.01(+0.97%) |
Mar 16, 2020 | 0.7400 | 0.8778 | 0.6460 | 0.7230 | 252,255 | -0.14(-15.93%) |
Mar 13, 2020 | 1.130 | 1.130 | 0.8000 | 0.8600 | 277,000 | -0.15(-14.85%) |
Mar 12, 2020 | 1.090 | 1.090 | 0.8500 | 1.010 | 213,268 | -0.08(-7.34%) |
Mar 11, 2020 | 1.060 | 1.120 | 1.050 | 1.090 | 211,313 | +0.04(+3.81%) |
Mar 10, 2020 | 1.100 | 1.140 | 1.050 | 1.050 | 111,662 | -0.06(-5.41%) |
Mar 09, 2020 | 1.180 | 1.230 | 1.080 | 1.110 | 148,646 | -0.10(-8.26%) |
Mar 06, 2020 | 1.220 | 1.304 | 1.190 | 1.210 | 225,200 | -0.07(-5.47%) |
Mar 05, 2020 | 1.310 | 1.310 | 1.250 | 1.280 | 67,057 | +0.01(+0.79%) |
Mar 04, 2020 | 1.280 | 1.290 | 1.210 | 1.270 | 79,370 | -0.01(-0.78%) |
Mar 03, 2020 | 1.260 | 1.310 | 1.250 | 1.280 | 91,049 | +0.02(+1.59%) |
Mar 02, 2020 | 1.290 | 1.330 | 1.260 | 1.260 | 62,039 | -0.04(-3.08%) |
Feb 28, 2020 | 1.240 | 1.300 | 1.230 | 1.300 | 122,900 | +0.07(+5.69%) |
Feb 27, 2020 | 1.100 | 1.290 | 1.080 | 1.230 | 261,819 | +0.08(+6.96%) |
Feb 26, 2020 | 1.330 | 1.370 | 0.9600 | 1.150 | 183,732 | -0.19(-14.18%) |
Feb 25, 2020 | 1.360 | 1.380 | 1.180 | 1.340 | 205,316 | -0.01(-0.74%) |
Feb 24, 2020 | 1.350 | 1.430 | 1.310 | 1.350 | 104,989 | -0.07(-4.93%) |
Feb 21, 2020 | 1.400 | 1.420 | 1.360 | 1.420 | 36,800 | +0.01(+0.71%) |
Feb 20, 2020 | 1.430 | 1.440 | 1.320 | 1.410 | 129,494 | -0.03(-2.08%) |
Feb 19, 2020 | 1.460 | 1.470 | 1.412 | 1.440 | 58,601 | -0.02(-1.19%) |
Feb 18, 2020 | 1.450 | 1.480 | 1.390 | 1.457 | 84,014 | -0.00(-0.18%) |
Feb 14, 2020 | 1.440 | 1.480 | 1.430 | 1.460 | 49,400 | +0.00(+0.00%) |
Feb 13, 2020 | 1.460 | 1.480 | 1.440 | 1.460 | 36,503 | -0.01(-0.68%) |
Feb 12, 2020 | 1.440 | 1.470 | 1.420 | 1.470 | 43,486 | +0.02(+1.38%) |
Feb 11, 2020 | 1.370 | 1.460 | 1.360 | 1.450 | 94,197 | +0.08(+5.84%) |
Feb 10, 2020 | 1.470 | 1.470 | 1.340 | 1.370 | 270,454 | -0.09(-6.16%) |
Feb 07, 2020 | 1.520 | 1.520 | 1.440 | 1.460 | 151,000 | -0.06(-3.95%) |
Feb 06, 2020 | 1.480 | 1.550 | 1.480 | 1.520 | 145,221 | +0.02(+1.33%) |
Feb 05, 2020 | 1.540 | 1.550 | 1.480 | 1.500 | 134,533 | -0.05(-3.23%) |
Feb 04, 2020 | 1.570 | 1.609 | 1.500 | 1.550 | 131,792 | -0.02(-1.27%) |