Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 0.9500 | 1.250 | 0.9000 | 1.130 | 10,218,267 | +0.21(+22.83%) |
Apr 29, 2020 | 0.9400 | 0.9600 | 0.8700 | 0.9200 | 6,128,524 | +0.06(+6.91%) |
Apr 28, 2020 | 0.9300 | 0.9959 | 0.8600 | 0.8605 | 4,404,070 | -0.02(-2.58%) |
Apr 27, 2020 | 0.7500 | 0.8901 | 0.7420 | 0.8833 | 4,872,940 | +0.17(+23.09%) |
Apr 24, 2020 | 0.8111 | 0.8111 | 0.7101 | 0.7176 | 3,551,100 | -0.05(-6.64%) |
Apr 23, 2020 | 0.7519 | 0.8500 | 0.7500 | 0.7686 | 3,320,712 | +0.02(+2.62%) |
Apr 22, 2020 | 0.8100 | 0.8140 | 0.7163 | 0.7490 | 3,989,605 | -0.03(-4.12%) |
Apr 21, 2020 | 0.8000 | 0.8000 | 0.7600 | 0.7812 | 3,420,694 | -0.02(-2.82%) |
Apr 20, 2020 | 0.9115 | 0.9280 | 0.8000 | 0.8039 | 5,895,324 | -0.10(-11.13%) |
Apr 17, 2020 | 0.9400 | 0.9800 | 0.8901 | 0.9046 | 2,255,200 | +0.02(+2.80%) |
Apr 16, 2020 | 0.9500 | 0.9700 | 0.8800 | 0.8800 | 3,073,693 | -0.07(-7.37%) |
Apr 15, 2020 | 0.9000 | 0.9900 | 0.8700 | 0.9500 | 3,811,297 | -0.05(-5.00%) |
Apr 14, 2020 | 1.040 | 1.050 | 0.9100 | 1.000 | 5,123,205 | +0.02(+1.95%) |
Apr 13, 2020 | 1.000 | 1.040 | 0.8200 | 0.9809 | 6,533,080 | +0.05(+5.52%) |
Apr 09, 2020 | 0.8100 | 1.100 | 0.7850 | 0.9296 | 13,519,900 | +0.19(+25.62%) |
Apr 08, 2020 | 0.7300 | 0.7700 | 0.6600 | 0.7400 | 7,967,187 | +0.10(+16.19%) |
Apr 07, 2020 | 0.8239 | 1.000 | 0.6300 | 0.6369 | 16,337,953 | -0.03(-4.94%) |
Apr 06, 2020 | 0.8600 | 0.8800 | 0.6400 | 0.6700 | 7,130,823 | -0.15(-18.29%) |
Apr 03, 2020 | 0.9901 | 1.060 | 0.7220 | 0.8200 | 4,826,300 | -0.15(-15.46%) |
Apr 02, 2020 | 1.200 | 1.230 | 0.9500 | 0.9700 | 6,940,295 | -0.22(-18.49%) |
Apr 01, 2020 | 1.450 | 1.480 | 1.110 | 1.190 | 5,227,340 | -0.29(-19.59%) |
Mar 31, 2020 | 1.900 | 1.940 | 1.480 | 1.480 | 3,341,223 | -0.46(-23.71%) |
Mar 30, 2020 | 1.930 | 2.000 | 1.800 | 1.940 | 1,828,763 | -0.05(-2.51%) |
Mar 27, 2020 | 1.860 | 2.110 | 1.760 | 1.990 | 3,580,700 | -0.02(-1.00%) |
Mar 26, 2020 | 1.770 | 2.270 | 1.750 | 2.010 | 3,285,599 | +0.30(+17.54%) |
Mar 25, 2020 | 1.940 | 2.440 | 1.700 | 1.710 | 2,660,643 | -0.26(-13.20%) |
Mar 24, 2020 | 1.760 | 2.050 | 1.590 | 1.970 | 1,845,106 | +0.32(+19.39%) |
Mar 23, 2020 | 1.740 | 1.770 | 1.620 | 1.650 | 2,125,154 | +0.04(+2.48%) |
Mar 20, 2020 | 1.590 | 1.770 | 1.430 | 1.610 | 4,284,200 | +0.01(+0.63%) |
Mar 19, 2020 | 1.450 | 1.600 | 1.200 | 1.600 | 3,410,211 | +0.35(+28.00%) |
Mar 18, 2020 | 2.240 | 2.270 | 1.060 | 1.250 | 5,065,984 | -1.10(-46.81%) |
Mar 17, 2020 | 2.840 | 2.840 | 2.240 | 2.350 | 3,905,585 | -0.25(-9.62%) |
Mar 16, 2020 | 3.000 | 3.090 | 2.580 | 2.600 | 4,436,093 | -0.82(-23.98%) |
Mar 13, 2020 | 3.490 | 3.700 | 3.050 | 3.420 | 2,454,900 | +0.10(+3.01%) |
Mar 12, 2020 | 3.260 | 3.340 | 2.670 | 3.320 | 4,402,573 | -0.18(-5.14%) |
Mar 11, 2020 | 3.420 | 3.590 | 3.340 | 3.500 | 3,086,248 | -0.03(-0.85%) |
Mar 10, 2020 | 3.250 | 3.740 | 3.220 | 3.530 | 5,055,330 | +0.44(+14.24%) |
Mar 09, 2020 | 3.750 | 3.750 | 3.050 | 3.090 | 5,974,931 | -0.98(-24.08%) |
Mar 06, 2020 | 3.930 | 4.240 | 3.800 | 4.070 | 3,563,700 | +0.22(+5.71%) |
Mar 05, 2020 | 4.030 | 4.040 | 3.720 | 3.850 | 2,987,712 | -0.30(-7.23%) |
Mar 04, 2020 | 4.050 | 4.230 | 3.930 | 4.150 | 2,425,970 | +0.17(+4.27%) |
Mar 03, 2020 | 3.960 | 4.050 | 3.800 | 3.980 | 4,822,232 | +0.06(+1.53%) |
Mar 02, 2020 | 4.200 | 4.200 | 3.800 | 3.920 | 4,431,779 | -0.28(-6.67%) |
Feb 28, 2020 | 4.610 | 4.750 | 4.055 | 4.200 | 5,796,700 | -0.60(-12.50%) |
Feb 27, 2020 | 4.510 | 5.250 | 3.750 | 4.800 | 6,109,769 | -0.09(-1.84%) |
Feb 26, 2020 | 5.160 | 5.160 | 4.800 | 4.890 | 3,212,037 | -0.20(-3.93%) |
Feb 25, 2020 | 5.580 | 5.650 | 5.070 | 5.090 | 2,805,363 | -0.46(-8.29%) |
Feb 24, 2020 | 5.740 | 5.790 | 5.540 | 5.550 | 2,414,811 | -0.38(-6.41%) |
Feb 21, 2020 | 6.100 | 6.140 | 5.860 | 5.930 | 1,828,500 | -0.18(-2.95%) |
Feb 20, 2020 | 6.420 | 6.450 | 6.050 | 6.110 | 1,919,569 | -0.34(-5.27%) |
Feb 19, 2020 | 6.290 | 6.520 | 6.240 | 6.450 | 1,164,200 | +0.18(+2.87%) |
Feb 18, 2020 | 6.300 | 6.330 | 6.200 | 6.270 | 1,009,833 | +0.03(+0.48%) |
Feb 14, 2020 | 6.420 | 6.430 | 6.220 | 6.240 | 1,106,300 | -0.14(-2.19%) |
Feb 13, 2020 | 6.410 | 6.480 | 6.349 | 6.380 | 1,039,856 | -0.08(-1.24%) |
Feb 12, 2020 | 6.430 | 6.570 | 6.340 | 6.460 | 1,043,237 | +0.11(+1.73%) |
Feb 11, 2020 | 6.180 | 6.383 | 6.089 | 6.350 | 1,260,216 | +0.22(+3.59%) |
Feb 10, 2020 | 6.250 | 6.290 | 6.040 | 6.130 | 1,380,603 | -0.12(-1.92%) |
Feb 07, 2020 | 6.450 | 6.450 | 6.210 | 6.250 | 1,365,900 | -0.22(-3.40%) |
Feb 06, 2020 | 6.540 | 6.610 | 6.450 | 6.470 | 1,112,231 | -0.02(-0.31%) |
Feb 05, 2020 | 6.330 | 6.550 | 6.270 | 6.490 | 1,548,104 | +0.23(+3.67%) |
Feb 04, 2020 | 6.260 | 6.420 | 6.200 | 6.260 | 1,277,215 | +0.09(+1.46%) |