Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 1.340 | 1.350 | 1.260 | 1.300 | 131,257 | -0.05(-3.70%) |
Apr 29, 2020 | 1.350 | 1.390 | 1.310 | 1.350 | 201,840 | +0.01(+0.75%) |
Apr 28, 2020 | 1.390 | 1.400 | 1.286 | 1.340 | 302,422 | +0.03(+2.29%) |
Apr 27, 2020 | 1.350 | 1.350 | 1.260 | 1.310 | 183,516 | -0.04(-2.96%) |
Apr 24, 2020 | 1.350 | 1.425 | 1.060 | 1.350 | 347,700 | -0.01(-0.74%) |
Apr 23, 2020 | 1.300 | 1.390 | 1.260 | 1.360 | 512,318 | +0.11(+8.80%) |
Apr 22, 2020 | 1.270 | 1.280 | 1.180 | 1.250 | 130,649 | -0.03(-2.34%) |
Apr 21, 2020 | 1.160 | 1.280 | 1.142 | 1.280 | 293,864 | +0.08(+6.67%) |
Apr 20, 2020 | 1.280 | 1.300 | 1.120 | 1.200 | 209,338 | -0.05(-4.00%) |
Apr 17, 2020 | 1.250 | 1.280 | 1.150 | 1.250 | 277,800 | -0.02(-1.57%) |
Apr 16, 2020 | 1.180 | 1.290 | 1.120 | 1.270 | 422,920 | +0.13(+11.41%) |
Apr 15, 2020 | 1.160 | 1.180 | 1.000 | 1.140 | 313,551 | -0.00(-0.01%) |
Apr 14, 2020 | 1.020 | 1.190 | 1.010 | 1.140 | 1,381,886 | +0.12(+11.76%) |
Apr 13, 2020 | 1.000 | 1.050 | 0.9601 | 1.020 | 120,260 | +0.03(+3.03%) |
Apr 09, 2020 | 1.000 | 1.050 | 0.9798 | 0.9900 | 468,100 | +0.00(+0.00%) |
Apr 08, 2020 | 0.9200 | 1.050 | 0.9000 | 0.9900 | 400,417 | +0.09(+10.00%) |
Apr 07, 2020 | 0.8500 | 0.9300 | 0.8303 | 0.9000 | 200,532 | +0.06(+7.14%) |
Apr 06, 2020 | 0.7950 | 0.8560 | 0.7950 | 0.8400 | 84,459 | +0.01(+0.97%) |
Apr 03, 2020 | 0.8049 | 0.8450 | 0.7901 | 0.8319 | 20,300 | +0.00(+0.23%) |
Apr 02, 2020 | 0.8300 | 0.8500 | 0.7700 | 0.8300 | 242,532 | +0.00(+0.00%) |
Apr 01, 2020 | 0.8100 | 0.8700 | 0.7900 | 0.8300 | 63,085 | +0.01(+1.22%) |
Mar 31, 2020 | 0.9180 | 0.9500 | 0.8150 | 0.8200 | 105,449 | -0.10(-10.87%) |
Mar 30, 2020 | 0.8749 | 0.9400 | 0.8601 | 0.9200 | 231,915 | +0.06(+6.98%) |
Mar 27, 2020 | 0.8600 | 0.8900 | 0.8000 | 0.8600 | 77,500 | -0.03(-3.37%) |
Mar 26, 2020 | 0.8300 | 0.9100 | 0.7910 | 0.8900 | 110,185 | +0.05(+6.13%) |
Mar 25, 2020 | 0.8745 | 0.9900 | 0.8255 | 0.8386 | 197,281 | -0.06(-6.82%) |
Mar 24, 2020 | 0.8500 | 1.090 | 0.7739 | 0.9000 | 271,768 | +0.05(+5.88%) |
Mar 23, 2020 | 0.7979 | 0.8550 | 0.7402 | 0.8500 | 157,334 | +0.03(+3.62%) |
Mar 20, 2020 | 0.8200 | 0.8612 | 0.7500 | 0.8203 | 311,900 | +0.02(+2.54%) |
Mar 19, 2020 | 0.7000 | 0.8200 | 0.7000 | 0.8000 | 275,775 | +0.09(+12.15%) |
Mar 18, 2020 | 0.7400 | 0.7700 | 0.6808 | 0.7133 | 257,923 | -0.05(-6.76%) |
Mar 17, 2020 | 0.7517 | 0.7700 | 0.7110 | 0.7650 | 405,033 | +0.01(+0.66%) |
Mar 16, 2020 | 0.7800 | 0.8000 | 0.7200 | 0.7600 | 237,705 | -0.09(-10.60%) |
Mar 13, 2020 | 0.8700 | 0.8899 | 0.7610 | 0.8501 | 549,200 | +0.06(+8.21%) |
Mar 12, 2020 | 0.8400 | 0.8750 | 0.7856 | 0.7856 | 178,064 | -0.08(-9.70%) |
Mar 11, 2020 | 0.8715 | 0.9150 | 0.8500 | 0.8700 | 238,327 | -0.03(-3.38%) |
Mar 10, 2020 | 1.000 | 1.010 | 0.8620 | 0.9004 | 144,790 | -0.00(-0.51%) |
Mar 09, 2020 | 1.000 | 1.010 | 0.9000 | 0.9050 | 231,624 | -0.15(-13.81%) |
Mar 06, 2020 | 1.110 | 1.170 | 1.040 | 1.050 | 202,500 | -0.07(-6.25%) |
Mar 05, 2020 | 1.140 | 1.180 | 1.060 | 1.120 | 198,051 | -0.06(-5.08%) |
Mar 04, 2020 | 1.110 | 1.215 | 1.100 | 1.180 | 189,220 | +0.10(+9.26%) |
Mar 03, 2020 | 1.110 | 1.180 | 1.080 | 1.080 | 190,414 | -0.05(-4.42%) |
Mar 02, 2020 | 1.110 | 1.210 | 1.060 | 1.130 | 244,173 | +0.04(+3.67%) |
Feb 28, 2020 | 1.050 | 1.180 | 1.040 | 1.090 | 242,200 | +0.01(+0.93%) |
Feb 27, 2020 | 1.130 | 1.150 | 0.9257 | 1.080 | 489,742 | -0.08(-6.90%) |
Feb 26, 2020 | 1.190 | 1.200 | 1.120 | 1.160 | 503,318 | -0.03(-2.52%) |
Feb 25, 2020 | 1.240 | 1.240 | 1.160 | 1.190 | 197,419 | +0.00(+0.00%) |
Feb 24, 2020 | 1.280 | 1.329 | 1.170 | 1.190 | 389,644 | -0.14(-10.53%) |
Feb 21, 2020 | 1.260 | 1.390 | 1.240 | 1.330 | 757,100 | +0.08(+6.40%) |
Feb 20, 2020 | 1.210 | 1.330 | 1.210 | 1.250 | 631,409 | +0.03(+2.46%) |
Feb 19, 2020 | 1.170 | 1.240 | 1.170 | 1.220 | 270,635 | +0.05(+4.27%) |
Feb 18, 2020 | 1.200 | 1.210 | 1.120 | 1.170 | 221,282 | +0.01(+0.86%) |
Feb 14, 2020 | 1.170 | 1.190 | 1.140 | 1.160 | 184,300 | -0.02(-1.69%) |
Feb 13, 2020 | 1.170 | 1.200 | 1.130 | 1.180 | 179,084 | -0.01(-0.84%) |
Feb 12, 2020 | 1.220 | 1.220 | 1.160 | 1.190 | 134,402 | -0.01(-0.83%) |
Feb 11, 2020 | 1.160 | 1.210 | 1.150 | 1.200 | 154,765 | +0.02(+1.69%) |
Feb 10, 2020 | 1.210 | 1.250 | 1.160 | 1.180 | 180,886 | -0.04(-3.28%) |
Feb 07, 2020 | 1.230 | 1.230 | 1.160 | 1.220 | 329,200 | -0.02(-1.61%) |
Feb 06, 2020 | 1.160 | 1.260 | 1.120 | 1.240 | 603,964 | +0.10(+8.77%) |
Feb 05, 2020 | 1.190 | 1.190 | 1.050 | 1.140 | 352,452 | +0.01(+0.88%) |
Feb 04, 2020 | 1.170 | 1.190 | 1.110 | 1.130 | 369,932 | -0.01(-0.88%) |