Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 0.6700 | 0.7500 | 0.6300 | 0.7300 | 1,314,690 | +0.07(+10.36%) |
Apr 29, 2020 | 0.6900 | 0.6913 | 0.6100 | 0.6615 | 460,037 | +0.04(+6.69%) |
Apr 28, 2020 | 0.6100 | 0.8000 | 0.6100 | 0.6200 | 1,111,030 | +0.01(+1.14%) |
Apr 27, 2020 | 0.5800 | 0.6200 | 0.5500 | 0.6130 | 290,574 | +0.05(+9.46%) |
Apr 24, 2020 | 0.5946 | 0.6000 | 0.5506 | 0.5600 | 216,400 | -0.02(-3.38%) |
Apr 23, 2020 | 0.5900 | 0.5900 | 0.5600 | 0.5796 | 128,131 | +0.00(+0.80%) |
Apr 22, 2020 | 0.6000 | 0.6000 | 0.5600 | 0.5750 | 217,472 | +0.03(+6.48%) |
Apr 21, 2020 | 0.6000 | 0.6100 | 0.5162 | 0.5400 | 98,660 | -0.06(-10.01%) |
Apr 20, 2020 | 0.6200 | 0.6399 | 0.6000 | 0.6001 | 92,768 | -0.01(-1.62%) |
Apr 17, 2020 | 0.5990 | 0.6136 | 0.5500 | 0.6100 | 143,700 | +0.03(+5.08%) |
Apr 16, 2020 | 0.5700 | 0.5831 | 0.5501 | 0.5805 | 89,400 | +0.01(+1.93%) |
Apr 15, 2020 | 0.6514 | 0.6514 | 0.5260 | 0.5695 | 109,930 | -0.02(-2.65%) |
Apr 14, 2020 | 0.6297 | 0.6995 | 0.5850 | 0.5850 | 124,447 | -0.03(-4.10%) |
Apr 13, 2020 | 0.5742 | 0.6348 | 0.5600 | 0.6100 | 167,125 | +0.05(+9.59%) |
Apr 09, 2020 | 0.5700 | 0.6099 | 0.5310 | 0.5566 | 218,800 | -0.02(-3.03%) |
Apr 08, 2020 | 0.4852 | 0.6000 | 0.4720 | 0.5740 | 212,342 | +0.09(+19.56%) |
Apr 07, 2020 | 0.5000 | 0.5300 | 0.4757 | 0.4801 | 237,426 | -0.01(-1.70%) |
Apr 06, 2020 | 0.4900 | 0.5350 | 0.4700 | 0.4884 | 110,944 | +0.02(+5.03%) |
Apr 03, 2020 | 0.4588 | 0.4980 | 0.4400 | 0.4650 | 113,700 | +0.04(+8.14%) |
Apr 02, 2020 | 0.4700 | 0.5000 | 0.4100 | 0.4300 | 252,598 | -0.04(-8.51%) |
Apr 01, 2020 | 0.5500 | 0.5800 | 0.4100 | 0.4700 | 216,803 | -0.11(-18.97%) |
Mar 31, 2020 | 0.6000 | 0.6100 | 0.5500 | 0.5800 | 167,362 | -0.01(-2.37%) |
Mar 30, 2020 | 0.6300 | 0.6500 | 0.5800 | 0.5941 | 185,900 | -0.03(-4.97%) |
Mar 27, 2020 | 0.6100 | 0.6721 | 0.5546 | 0.6252 | 590,900 | +0.04(+5.97%) |
Mar 26, 2020 | 0.6800 | 0.7100 | 0.5900 | 0.5900 | 859,521 | -0.08(-11.97%) |
Mar 25, 2020 | 0.8000 | 0.8773 | 0.6701 | 0.6702 | 228,105 | -0.12(-14.99%) |
Mar 24, 2020 | 0.8800 | 0.8900 | 0.7528 | 0.7884 | 251,663 | -0.11(-12.40%) |
Mar 23, 2020 | 0.8900 | 1.230 | 0.8700 | 0.9000 | 133,283 | +0.01(+1.35%) |
Mar 20, 2020 | 1.160 | 1.160 | 0.8500 | 0.8880 | 351,600 | -0.26(-22.78%) |
Mar 19, 2020 | 1.200 | 1.240 | 1.110 | 1.150 | 94,746 | -0.04(-3.36%) |
Mar 18, 2020 | 1.140 | 1.320 | 0.8100 | 1.190 | 487,337 | +0.06(+5.31%) |
Mar 17, 2020 | 1.160 | 1.230 | 1.120 | 1.130 | 121,440 | -0.03(-2.59%) |
Mar 16, 2020 | 1.410 | 1.410 | 1.100 | 1.160 | 318,940 | -0.27(-18.88%) |
Mar 13, 2020 | 1.450 | 1.450 | 1.380 | 1.430 | 234,400 | -0.03(-2.05%) |
Mar 12, 2020 | 1.460 | 1.610 | 1.410 | 1.460 | 154,540 | -0.10(-6.41%) |
Mar 11, 2020 | 1.530 | 1.580 | 1.530 | 1.560 | 131,687 | +0.00(+0.00%) |
Mar 10, 2020 | 1.600 | 1.610 | 1.540 | 1.560 | 192,918 | -0.04(-2.50%) |
Mar 09, 2020 | 1.580 | 1.620 | 1.570 | 1.600 | 888,948 | +0.00(+0.00%) |
Mar 06, 2020 | 1.660 | 1.680 | 1.590 | 1.600 | 150,100 | -0.05(-3.03%) |
Mar 05, 2020 | 1.640 | 1.730 | 1.610 | 1.650 | 332,008 | -0.02(-1.20%) |
Mar 04, 2020 | 1.650 | 1.680 | 1.610 | 1.670 | 61,856 | +0.02(+1.21%) |
Mar 03, 2020 | 1.620 | 1.730 | 1.600 | 1.650 | 157,632 | +0.00(+0.00%) |
Mar 02, 2020 | 1.610 | 1.670 | 1.610 | 1.650 | 50,524 | +0.00(+0.00%) |
Feb 28, 2020 | 1.630 | 1.660 | 1.615 | 1.650 | 60,900 | +0.00(+0.00%) |
Feb 27, 2020 | 1.600 | 1.670 | 1.600 | 1.650 | 111,708 | +0.00(+0.00%) |
Feb 26, 2020 | 1.770 | 1.770 | 1.610 | 1.650 | 78,118 | -0.12(-6.78%) |
Feb 25, 2020 | 1.810 | 1.810 | 1.710 | 1.770 | 229,352 | -0.02(-1.12%) |
Feb 24, 2020 | 1.680 | 1.830 | 1.650 | 1.790 | 183,974 | +0.09(+5.29%) |
Feb 21, 2020 | 1.620 | 1.710 | 1.570 | 1.700 | 71,100 | +0.05(+3.03%) |
Feb 20, 2020 | 1.680 | 1.710 | 1.620 | 1.650 | 37,569 | -0.02(-1.20%) |
Feb 19, 2020 | 1.780 | 1.790 | 1.625 | 1.670 | 180,119 | -0.12(-6.70%) |
Feb 18, 2020 | 1.690 | 1.810 | 1.633 | 1.790 | 167,483 | +0.09(+5.29%) |
Feb 14, 2020 | 1.720 | 1.820 | 1.550 | 1.700 | 364,300 | +0.19(+12.58%) |
Feb 13, 2020 | 1.430 | 1.510 | 1.390 | 1.510 | 183,372 | +0.08(+5.59%) |
Feb 12, 2020 | 1.410 | 1.450 | 1.410 | 1.430 | 119,852 | +0.01(+0.70%) |
Feb 11, 2020 | 1.380 | 1.440 | 1.370 | 1.420 | 106,652 | +0.05(+3.65%) |
Feb 10, 2020 | 1.370 | 1.400 | 1.320 | 1.370 | 174,010 | +0.01(+0.74%) |
Feb 07, 2020 | 1.430 | 1.450 | 1.330 | 1.360 | 176,300 | -0.08(-5.56%) |
Feb 06, 2020 | 1.480 | 1.480 | 1.370 | 1.440 | 307,453 | -0.01(-0.69%) |
Feb 05, 2020 | 1.320 | 1.480 | 1.300 | 1.450 | 319,103 | +0.15(+11.54%) |
Feb 04, 2020 | 1.310 | 1.330 | 1.270 | 1.300 | 227,901 | +0.01(+0.78%) |