Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 0.8100 | 0.9001 | 0.8100 | 0.8347 | 544,506 | +0.02(+3.04%) |
Apr 29, 2020 | 0.7920 | 0.8100 | 0.7650 | 0.8100 | 427,638 | +0.05(+6.98%) |
Apr 28, 2020 | 0.7669 | 0.8007 | 0.7470 | 0.7572 | 146,628 | -0.01(-1.75%) |
Apr 27, 2020 | 0.7830 | 0.8100 | 0.7650 | 0.7707 | 175,403 | -0.03(-3.42%) |
Apr 24, 2020 | 0.9091 | 0.9091 | 0.7818 | 0.7980 | 384,756 | +0.01(+1.91%) |
Apr 23, 2020 | 0.7724 | 0.8370 | 0.7605 | 0.7830 | 504,297 | +0.03(+3.88%) |
Apr 22, 2020 | 0.7201 | 0.7650 | 0.7201 | 0.7538 | 239,109 | +0.04(+5.78%) |
Apr 21, 2020 | 0.6930 | 0.7200 | 0.6755 | 0.7126 | 188,574 | -0.00(-0.16%) |
Apr 20, 2020 | 0.7110 | 0.7470 | 0.6753 | 0.7137 | 398,598 | -0.01(-1.01%) |
Apr 17, 2020 | 0.7200 | 0.7506 | 0.7020 | 0.7210 | 369,757 | +0.03(+3.84%) |
Apr 16, 2020 | 0.7560 | 0.7883 | 0.6933 | 0.6944 | 309,061 | -0.02(-2.34%) |
Apr 15, 2020 | 0.7777 | 0.7777 | 0.6930 | 0.7110 | 532,955 | -0.07(-8.58%) |
Apr 14, 2020 | 0.8190 | 0.8730 | 0.7465 | 0.7777 | 542,889 | -0.06(-7.09%) |
Apr 13, 2020 | 0.8730 | 0.8730 | 0.8100 | 0.8370 | 175,927 | +0.00(+0.00%) |
Apr 09, 2020 | 0.8595 | 0.9091 | 0.8289 | 0.8370 | 416,198 | -0.01(-1.75%) |
Apr 08, 2020 | 0.8100 | 0.8640 | 0.8100 | 0.8520 | 207,173 | +0.03(+4.27%) |
Apr 07, 2020 | 0.9451 | 0.9451 | 0.8100 | 0.8171 | 448,294 | -0.08(-8.81%) |
Apr 06, 2020 | 0.8730 | 0.9181 | 0.8547 | 0.8960 | 168,238 | +0.02(+2.60%) |
Apr 03, 2020 | 0.9001 | 0.9271 | 0.8280 | 0.8733 | 251,985 | +0.04(+4.21%) |
Apr 02, 2020 | 0.8370 | 0.9361 | 0.8370 | 0.8380 | 363,135 | +0.00(+0.12%) |
Apr 01, 2020 | 0.8460 | 0.8505 | 0.7920 | 0.8370 | 71,527 | +0.03(+3.10%) |
Mar 31, 2020 | 0.8407 | 0.8775 | 0.8100 | 0.8118 | 275,720 | +0.00(+0.33%) |
Mar 30, 2020 | 0.8911 | 0.9631 | 0.7650 | 0.8091 | 474,790 | -0.03(-3.43%) |
Mar 27, 2020 | 0.8460 | 0.9361 | 0.7740 | 0.8379 | 342,758 | +0.01(+1.18%) |
Mar 26, 2020 | 0.7830 | 0.9991 | 0.7815 | 0.8280 | 684,587 | +0.10(+13.58%) |
Mar 25, 2020 | 0.7290 | 0.9001 | 0.7200 | 0.7290 | 622,875 | +0.00(+0.00%) |
Mar 24, 2020 | 0.6660 | 0.7290 | 0.6660 | 0.7290 | 297,757 | +0.09(+13.64%) |
Mar 23, 2020 | 0.7470 | 0.7560 | 0.6300 | 0.6416 | 517,786 | -0.13(-16.92%) |
Mar 20, 2020 | 0.8378 | 0.8640 | 0.7560 | 0.7722 | 437,753 | -0.05(-5.71%) |
Mar 19, 2020 | 0.7650 | 0.8460 | 0.7650 | 0.8190 | 548,323 | +0.03(+4.07%) |
Mar 18, 2020 | 0.8550 | 0.8551 | 0.7207 | 0.7870 | 365,112 | -0.10(-11.43%) |
Mar 17, 2020 | 0.9451 | 0.9721 | 0.8829 | 0.8885 | 611,814 | -0.05(-5.08%) |
Mar 16, 2020 | 1.071 | 1.080 | 0.9181 | 0.9361 | 374,079 | -0.19(-16.80%) |
Mar 13, 2020 | 1.125 | 1.193 | 1.098 | 1.125 | 389,867 | +0.00(+0.00%) |
Mar 12, 2020 | 1.215 | 1.251 | 1.125 | 1.125 | 442,847 | -0.23(-16.67%) |
Mar 11, 2020 | 1.503 | 1.530 | 1.269 | 1.350 | 394,330 | -0.17(-11.24%) |
Mar 10, 2020 | 1.386 | 1.611 | 1.296 | 1.521 | 494,242 | +0.27(+21.58%) |
Mar 09, 2020 | 1.332 | 1.350 | 1.215 | 1.251 | 600,865 | -0.31(-19.65%) |
Mar 06, 2020 | 1.719 | 1.719 | 1.485 | 1.557 | 611,521 | -0.19(-10.82%) |
Mar 05, 2020 | 1.764 | 1.773 | 1.728 | 1.746 | 178,420 | -0.03(-1.52%) |
Mar 04, 2020 | 1.782 | 1.827 | 1.773 | 1.773 | 167,963 | +0.02(+1.03%) |
Mar 03, 2020 | 1.800 | 1.818 | 1.755 | 1.755 | 240,752 | -0.04(-2.50%) |
Mar 02, 2020 | 1.800 | 1.845 | 1.782 | 1.800 | 164,822 | +0.00(+0.00%) |
Feb 28, 2020 | 1.719 | 1.818 | 1.719 | 1.800 | 279,762 | +0.04(+2.56%) |
Feb 27, 2020 | 1.800 | 1.836 | 1.728 | 1.755 | 500,316 | -0.06(-3.47%) |
Feb 26, 2020 | 1.845 | 1.890 | 1.809 | 1.818 | 138,295 | -0.04(-1.94%) |
Feb 25, 2020 | 1.854 | 1.908 | 1.845 | 1.854 | 217,864 | +0.00(+0.00%) |
Feb 24, 2020 | 1.827 | 1.881 | 1.818 | 1.854 | 237,371 | -0.05(-2.37%) |
Feb 21, 2020 | 2.007 | 2.007 | 1.890 | 1.899 | 141,214 | -0.11(-5.38%) |
Feb 20, 2020 | 1.953 | 2.016 | 1.953 | 2.007 | 130,572 | +0.06(+3.24%) |
Feb 19, 2020 | 1.980 | 1.989 | 1.890 | 1.944 | 297,658 | +0.08(+4.35%) |
Feb 18, 2020 | 1.845 | 1.908 | 1.845 | 1.863 | 197,656 | +0.00(+0.00%) |
Feb 14, 2020 | 1.899 | 1.917 | 1.863 | 1.863 | 136,325 | -0.04(-1.90%) |
Feb 13, 2020 | 1.917 | 1.926 | 1.899 | 1.899 | 66,527 | -0.02(-0.94%) |
Feb 12, 2020 | 1.935 | 1.962 | 1.899 | 1.917 | 99,302 | +0.02(+0.95%) |
Feb 11, 2020 | 1.890 | 1.953 | 1.890 | 1.899 | 76,595 | +0.01(+0.48%) |
Feb 10, 2020 | 1.980 | 1.980 | 1.854 | 1.890 | 253,837 | -0.10(-4.98%) |
Feb 07, 2020 | 1.971 | 1.989 | 1.931 | 1.989 | 201,655 | +0.01(+0.45%) |
Feb 06, 2020 | 2.034 | 2.043 | 1.971 | 1.980 | 223,719 | -0.05(-2.22%) |
Feb 05, 2020 | 1.989 | 2.025 | 1.989 | 2.025 | 93,555 | +0.04(+1.81%) |
Feb 04, 2020 | 1.998 | 2.043 | 1.971 | 1.989 | 174,815 | +0.02(+0.91%) |