Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 0.9100 | 1.000 | 0.8100 | 0.9400 | 205,523 | +0.04(+4.44%) |
Apr 29, 2020 | 0.8000 | 0.9600 | 0.7900 | 0.9000 | 178,311 | +0.13(+16.73%) |
Apr 28, 2020 | 0.7938 | 0.8000 | 0.7560 | 0.7710 | 24,511 | +0.02(+1.98%) |
Apr 27, 2020 | 0.8000 | 0.8060 | 0.7500 | 0.7560 | 28,173 | +0.04(+5.00%) |
Apr 24, 2020 | 0.8000 | 0.8000 | 0.7100 | 0.7200 | 38,300 | -0.08(-10.00%) |
Apr 23, 2020 | 0.8400 | 0.8800 | 0.7831 | 0.8000 | 18,051 | -0.04(-4.76%) |
Apr 22, 2020 | 0.8900 | 0.9000 | 0.8200 | 0.8400 | 28,904 | -0.01(-1.18%) |
Apr 21, 2020 | 0.8031 | 0.8544 | 0.7856 | 0.8500 | 63,147 | +0.07(+9.02%) |
Apr 20, 2020 | 0.8300 | 0.8446 | 0.7200 | 0.7797 | 113,790 | -0.12(-13.37%) |
Apr 17, 2020 | 0.7000 | 1.350 | 0.7000 | 0.9000 | 1,378,200 | +0.20(+28.57%) |
Apr 16, 2020 | 0.7300 | 0.7400 | 0.7000 | 0.7000 | 17,414 | +0.01(+0.72%) |
Apr 15, 2020 | 0.7000 | 0.7400 | 0.6800 | 0.6950 | 30,891 | -0.02(-2.66%) |
Apr 14, 2020 | 0.7500 | 0.7500 | 0.6500 | 0.7140 | 32,965 | -0.03(-3.51%) |
Apr 13, 2020 | 0.7600 | 0.7600 | 0.6900 | 0.7400 | 48,917 | -0.02(-3.01%) |
Apr 09, 2020 | 0.7600 | 0.7780 | 0.7200 | 0.7630 | 43,100 | +0.05(+6.94%) |
Apr 08, 2020 | 0.7900 | 0.8299 | 0.7000 | 0.7135 | 25,381 | -0.03(-4.03%) |
Apr 07, 2020 | 0.7600 | 0.8300 | 0.7300 | 0.7435 | 32,523 | -0.01(-0.87%) |
Apr 06, 2020 | 0.8400 | 0.8820 | 0.7100 | 0.7500 | 55,806 | -0.06(-7.18%) |
Apr 03, 2020 | 0.9488 | 0.9488 | 0.7225 | 0.8080 | 33,400 | -0.08(-9.21%) |
Apr 02, 2020 | 0.9300 | 0.9300 | 0.8727 | 0.8900 | 7,803 | -0.04(-4.09%) |
Apr 01, 2020 | 1.020 | 1.050 | 0.8501 | 0.9280 | 16,749 | -0.09(-9.02%) |
Mar 31, 2020 | 1.020 | 1.090 | 0.9462 | 1.020 | 22,080 | +0.01(+0.99%) |
Mar 30, 2020 | 1.200 | 1.200 | 0.9462 | 1.010 | 45,769 | -0.01(-0.98%) |
Mar 27, 2020 | 1.100 | 1.100 | 0.8500 | 1.020 | 61,000 | -0.21(-17.07%) |
Mar 26, 2020 | 1.060 | 1.340 | 1.060 | 1.230 | 212,102 | +0.26(+26.80%) |
Mar 25, 2020 | 0.7000 | 1.860 | 0.5000 | 0.9700 | 1,275,609 | +0.30(+44.78%) |
Mar 24, 2020 | 0.8900 | 0.8900 | 0.6100 | 0.6700 | 118,835 | -0.01(-1.47%) |
Mar 23, 2020 | 1.000 | 1.000 | 0.6500 | 0.6800 | 140,991 | -0.24(-26.09%) |
Mar 20, 2020 | 1.109 | 1.109 | 0.9145 | 0.9201 | 57,600 | -0.24(-20.68%) |
Mar 19, 2020 | 1.200 | 1.340 | 1.050 | 1.160 | 63,251 | -0.04(-3.33%) |
Mar 18, 2020 | 1.790 | 1.790 | 1.010 | 1.200 | 114,020 | -0.18(-12.85%) |
Mar 17, 2020 | 1.440 | 1.720 | 1.377 | 1.377 | 56,418 | -0.43(-23.92%) |
Mar 16, 2020 | 1.930 | 1.930 | 1.652 | 1.810 | 78,329 | -0.08(-4.23%) |
Mar 13, 2020 | 1.670 | 2.065 | 1.620 | 1.890 | 98,200 | -0.05(-2.58%) |
Mar 12, 2020 | 1.900 | 1.990 | 1.800 | 1.940 | 50,756 | -0.03(-1.47%) |
Mar 11, 2020 | 2.007 | 2.007 | 1.909 | 1.969 | 32,826 | -0.02(-1.06%) |
Mar 10, 2020 | 2.210 | 2.210 | 1.900 | 1.990 | 49,687 | -0.03(-1.44%) |
Mar 09, 2020 | 1.900 | 2.140 | 1.900 | 2.019 | 54,639 | +0.22(+12.17%) |
Mar 06, 2020 | 1.750 | 2.078 | 1.750 | 1.800 | 27,800 | -0.22(-10.89%) |
Mar 05, 2020 | 2.020 | 2.230 | 2.020 | 2.020 | 8,663 | -0.17(-7.76%) |
Mar 04, 2020 | 1.970 | 2.190 | 1.970 | 2.190 | 5,981 | +0.24(+12.31%) |
Mar 03, 2020 | 1.890 | 2.180 | 1.890 | 1.950 | 22,963 | +0.00(+0.00%) |
Mar 02, 2020 | 1.950 | 2.090 | 1.895 | 1.950 | 7,589 | +0.02(+1.04%) |
Feb 28, 2020 | 2.144 | 2.144 | 1.890 | 1.930 | 26,600 | -0.13(-6.31%) |
Feb 27, 2020 | 1.830 | 2.200 | 1.752 | 2.060 | 23,646 | +0.06(+3.00%) |
Feb 26, 2020 | 1.738 | 2.000 | 1.738 | 2.000 | 11,823 | +0.05(+2.72%) |
Feb 25, 2020 | 1.940 | 2.010 | 1.670 | 1.947 | 38,492 | +0.01(+0.60%) |
Feb 24, 2020 | 1.900 | 2.020 | 1.880 | 1.935 | 14,747 | -0.08(-4.01%) |
Feb 21, 2020 | 2.100 | 2.166 | 1.860 | 2.016 | 34,600 | -0.08(-3.99%) |
Feb 20, 2020 | 2.130 | 2.130 | 2.100 | 2.100 | 2,758 | -0.04(-2.10%) |
Feb 19, 2020 | 2.158 | 2.158 | 2.100 | 2.145 | 623 | +0.00(+0.23%) |
Feb 18, 2020 | 2.184 | 2.184 | 2.130 | 2.140 | 971 | -0.00(-0.23%) |
Feb 14, 2020 | 2.143 | 2.145 | 2.143 | 2.145 | 300 | +0.02(+1.18%) |
Feb 13, 2020 | 2.160 | 2.170 | 2.120 | 2.120 | 1,166 | -0.01(-0.47%) |
Feb 12, 2020 | 2.100 | 2.230 | 2.100 | 2.130 | 1,112 | +0.03(+1.43%) |
Feb 11, 2020 | 2.110 | 2.177 | 2.100 | 2.100 | 20,586 | -0.01(-0.47%) |
Feb 10, 2020 | 2.100 | 2.154 | 2.100 | 2.110 | 22,692 | +0.01(+0.48%) |
Feb 07, 2020 | 2.110 | 2.270 | 2.100 | 2.100 | 4,700 | -0.06(-2.60%) |
Feb 06, 2020 | 2.100 | 2.156 | 2.100 | 2.156 | 21,440 | +0.11(+5.17%) |
Feb 05, 2020 | 2.000 | 2.400 | 2.000 | 2.050 | 20,670 | +0.05(+2.50%) |
Feb 04, 2020 | 2.070 | 2.115 | 1.440 | 2.000 | 157,704 | -0.11(-5.21%) |