Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 1.420 | 1.480 | 1.410 | 1.450 | 44,544 | +0.01(+0.69%) |
Apr 29, 2020 | 1.450 | 1.560 | 1.370 | 1.440 | 313,725 | +0.02(+1.41%) |
Apr 28, 2020 | 1.440 | 1.450 | 1.383 | 1.420 | 39,117 | -0.03(-2.07%) |
Apr 27, 2020 | 1.440 | 1.470 | 1.385 | 1.450 | 190,050 | +0.00(+0.00%) |
Apr 24, 2020 | 1.460 | 1.470 | 1.430 | 1.450 | 79,300 | -0.02(-1.36%) |
Apr 23, 2020 | 1.460 | 1.500 | 1.400 | 1.470 | 232,607 | +0.04(+2.79%) |
Apr 22, 2020 | 1.350 | 1.460 | 1.350 | 1.430 | 199,876 | +0.08(+5.93%) |
Apr 21, 2020 | 1.290 | 1.390 | 1.270 | 1.350 | 88,672 | +0.00(+0.00%) |
Apr 20, 2020 | 1.420 | 1.420 | 1.310 | 1.350 | 225,880 | -0.05(-3.57%) |
Apr 17, 2020 | 1.380 | 1.400 | 1.310 | 1.400 | 248,400 | +0.05(+3.70%) |
Apr 16, 2020 | 1.340 | 1.390 | 1.230 | 1.350 | 205,927 | +0.01(+0.75%) |
Apr 15, 2020 | 1.280 | 1.440 | 1.200 | 1.340 | 320,659 | +0.05(+3.88%) |
Apr 14, 2020 | 1.220 | 1.308 | 1.200 | 1.290 | 688,602 | +0.09(+7.50%) |
Apr 13, 2020 | 1.060 | 1.210 | 1.060 | 1.200 | 265,392 | +0.15(+14.29%) |
Apr 09, 2020 | 1.050 | 1.120 | 1.010 | 1.050 | 176,300 | +0.01(+0.48%) |
Apr 08, 2020 | 1.020 | 1.050 | 0.9900 | 1.045 | 66,900 | +0.02(+2.45%) |
Apr 07, 2020 | 1.050 | 1.070 | 0.9837 | 1.020 | 56,374 | +0.00(+0.00%) |
Apr 06, 2020 | 1.030 | 1.040 | 0.9800 | 1.020 | 100,732 | -0.03(-2.86%) |
Apr 03, 2020 | 1.030 | 1.070 | 0.9900 | 1.050 | 58,000 | +0.02(+1.94%) |
Apr 02, 2020 | 0.9700 | 1.060 | 0.9455 | 1.030 | 140,551 | +0.02(+1.98%) |
Apr 01, 2020 | 1.200 | 1.270 | 0.9100 | 1.010 | 485,733 | -0.01(-0.98%) |
Mar 31, 2020 | 0.9800 | 1.090 | 0.9700 | 1.020 | 317,181 | +0.09(+9.68%) |
Mar 30, 2020 | 0.9203 | 0.9900 | 0.9203 | 0.9300 | 25,734 | -0.01(-0.53%) |
Mar 27, 2020 | 0.9101 | 0.9698 | 0.8610 | 0.9350 | 53,700 | +0.01(+0.54%) |
Mar 26, 2020 | 0.9100 | 0.9800 | 0.8900 | 0.9300 | 220,951 | +0.05(+5.68%) |
Mar 25, 2020 | 0.9100 | 0.9590 | 0.8780 | 0.8800 | 61,148 | +0.00(+0.36%) |
Mar 24, 2020 | 0.8890 | 0.9200 | 0.8010 | 0.8768 | 133,039 | +0.06(+6.91%) |
Mar 23, 2020 | 0.9200 | 0.9200 | 0.8000 | 0.8201 | 100,678 | -0.08(-8.88%) |
Mar 20, 2020 | 0.8500 | 0.9200 | 0.8500 | 0.9000 | 222,000 | +0.08(+9.76%) |
Mar 19, 2020 | 0.8400 | 0.8999 | 0.8000 | 0.8200 | 140,191 | +0.02(+3.14%) |
Mar 18, 2020 | 0.9354 | 0.9500 | 0.7903 | 0.7950 | 279,776 | -0.13(-13.84%) |
Mar 17, 2020 | 0.9400 | 1.000 | 0.9101 | 0.9227 | 157,399 | -0.02(-2.36%) |
Mar 16, 2020 | 1.000 | 1.020 | 0.9411 | 0.9450 | 201,763 | -0.08(-7.35%) |
Mar 13, 2020 | 1.010 | 1.090 | 0.9903 | 1.020 | 121,400 | +0.02(+2.00%) |
Mar 12, 2020 | 1.000 | 1.070 | 0.9000 | 1.000 | 491,424 | -0.04(-3.85%) |
Mar 11, 2020 | 1.120 | 1.130 | 1.040 | 1.040 | 218,033 | -0.08(-7.14%) |
Mar 10, 2020 | 1.120 | 1.140 | 1.090 | 1.120 | 59,185 | +0.02(+1.82%) |
Mar 09, 2020 | 1.150 | 1.150 | 1.080 | 1.100 | 121,232 | -0.06(-5.17%) |
Mar 06, 2020 | 1.150 | 1.250 | 1.150 | 1.160 | 140,700 | +0.02(+1.60%) |
Mar 05, 2020 | 1.220 | 1.220 | 1.120 | 1.142 | 156,344 | -0.05(-4.06%) |
Mar 04, 2020 | 1.300 | 1.300 | 1.160 | 1.190 | 735,996 | +0.02(+1.71%) |
Mar 03, 2020 | 1.090 | 1.180 | 1.090 | 1.170 | 88,129 | +0.08(+7.34%) |
Mar 02, 2020 | 1.100 | 1.190 | 1.090 | 1.090 | 366,762 | -0.02(-1.80%) |
Feb 28, 2020 | 1.100 | 1.140 | 1.080 | 1.110 | 161,400 | +0.01(+0.91%) |
Feb 27, 2020 | 1.140 | 1.140 | 1.100 | 1.100 | 129,190 | -0.02(-1.79%) |
Feb 26, 2020 | 1.150 | 1.170 | 1.120 | 1.120 | 86,870 | -0.01(-1.32%) |
Feb 25, 2020 | 1.150 | 1.170 | 1.130 | 1.135 | 249,200 | -0.01(-1.30%) |
Feb 24, 2020 | 1.210 | 1.250 | 1.143 | 1.150 | 209,102 | -0.07(-6.04%) |
Feb 21, 2020 | 1.260 | 1.270 | 1.200 | 1.224 | 117,700 | -0.03(-2.09%) |
Feb 20, 2020 | 1.210 | 1.290 | 1.210 | 1.250 | 110,186 | +0.03(+2.46%) |
Feb 19, 2020 | 1.280 | 1.300 | 1.200 | 1.220 | 36,911 | -0.05(-3.94%) |
Feb 18, 2020 | 1.300 | 1.322 | 1.180 | 1.270 | 214,640 | -0.02(-1.55%) |
Feb 14, 2020 | 1.350 | 1.370 | 1.280 | 1.290 | 331,200 | -0.03(-2.64%) |
Feb 13, 2020 | 1.360 | 1.390 | 1.290 | 1.325 | 231,569 | -0.05(-3.99%) |
Feb 12, 2020 | 1.360 | 1.430 | 1.360 | 1.380 | 76,968 | -0.02(-1.43%) |
Feb 11, 2020 | 1.540 | 1.630 | 1.320 | 1.400 | 257,565 | -0.13(-8.50%) |
Feb 10, 2020 | 1.550 | 1.555 | 1.520 | 1.530 | 118,222 | +0.02(+1.32%) |
Feb 07, 2020 | 1.560 | 1.560 | 1.420 | 1.510 | 17,700 | -0.05(-3.21%) |
Feb 06, 2020 | 1.530 | 1.575 | 1.530 | 1.560 | 16,035 | +0.00(+0.00%) |
Feb 05, 2020 | 1.550 | 1.570 | 1.520 | 1.560 | 25,312 | -0.04(-2.50%) |
Feb 04, 2020 | 1.540 | 1.600 | 1.538 | 1.600 | 17,271 | +0.09(+5.96%) |