Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 0.7808 | 0.7808 | 0.6500 | 0.7231 | 461,937 | -0.03(-4.59%) |
Mar 30, 2020 | 0.8000 | 0.8099 | 0.7200 | 0.7579 | 336,063 | +0.03(+3.57%) |
Mar 27, 2020 | 0.8000 | 0.8000 | 0.7000 | 0.7318 | 418,000 | -0.08(-9.65%) |
Mar 26, 2020 | 0.7300 | 1.100 | 0.7000 | 0.8100 | 2,181,352 | +0.07(+9.46%) |
Mar 25, 2020 | 0.7500 | 0.7800 | 0.7200 | 0.7400 | 279,951 | -0.03(-3.90%) |
Mar 24, 2020 | 0.7200 | 0.7700 | 0.7187 | 0.7700 | 313,185 | +0.07(+10.25%) |
Mar 23, 2020 | 0.7673 | 0.7673 | 0.6901 | 0.6984 | 303,366 | -0.06(-7.81%) |
Mar 20, 2020 | 0.7500 | 0.8000 | 0.6602 | 0.7576 | 1,053,100 | +0.02(+2.38%) |
Mar 19, 2020 | 0.6800 | 0.7400 | 0.6800 | 0.7400 | 374,815 | +0.05(+6.47%) |
Mar 18, 2020 | 0.7026 | 0.7176 | 0.6455 | 0.6950 | 601,169 | -0.05(-7.01%) |
Mar 17, 2020 | 0.7400 | 0.7700 | 0.7291 | 0.7474 | 667,805 | +0.03(+3.53%) |
Mar 16, 2020 | 0.7545 | 0.7545 | 0.6801 | 0.7219 | 521,485 | -0.10(-11.96%) |
Mar 13, 2020 | 0.7792 | 0.8200 | 0.6806 | 0.8200 | 903,300 | +0.09(+12.14%) |
Mar 12, 2020 | 0.7756 | 0.8500 | 0.7000 | 0.7312 | 799,011 | -0.10(-12.32%) |
Mar 11, 2020 | 0.8606 | 0.8800 | 0.8200 | 0.8339 | 484,252 | -0.05(-5.24%) |
Mar 10, 2020 | 0.8456 | 0.8984 | 0.8200 | 0.8800 | 288,155 | +0.04(+4.80%) |
Mar 09, 2020 | 0.7488 | 0.9700 | 0.6000 | 0.8397 | 567,358 | -0.12(-12.53%) |
Mar 06, 2020 | 0.9800 | 1.010 | 0.9500 | 0.9600 | 450,800 | -0.06(-5.88%) |
Mar 05, 2020 | 1.050 | 1.080 | 1.000 | 1.020 | 442,831 | +0.01(+0.99%) |
Mar 04, 2020 | 1.010 | 1.040 | 1.000 | 1.010 | 795,907 | +0.00(+0.00%) |
Mar 03, 2020 | 0.9900 | 1.190 | 0.9700 | 1.010 | 953,930 | +0.05(+4.87%) |
Mar 02, 2020 | 0.9100 | 0.9694 | 0.8600 | 0.9631 | 922,356 | +0.06(+6.27%) |
Feb 28, 2020 | 0.9900 | 0.9948 | 0.9001 | 0.9063 | 497,900 | -0.08(-8.45%) |
Feb 27, 2020 | 1.090 | 1.090 | 0.9800 | 0.9900 | 753,968 | -0.07(-6.60%) |
Feb 26, 2020 | 1.250 | 1.250 | 1.060 | 1.060 | 865,962 | -0.24(-18.46%) |
Feb 25, 2020 | 1.330 | 1.350 | 1.280 | 1.300 | 641,936 | -0.02(-1.52%) |
Feb 24, 2020 | 1.210 | 1.340 | 1.180 | 1.320 | 397,036 | +0.07(+5.60%) |
Feb 21, 2020 | 1.330 | 1.330 | 1.180 | 1.250 | 599,100 | -0.06(-4.58%) |
Feb 20, 2020 | 1.290 | 1.330 | 1.270 | 1.310 | 255,536 | +0.03(+2.34%) |
Feb 19, 2020 | 1.250 | 1.310 | 1.250 | 1.280 | 109,907 | +0.03(+2.40%) |
Feb 18, 2020 | 1.280 | 1.360 | 1.200 | 1.250 | 752,673 | -0.04(-3.10%) |
Feb 14, 2020 | 1.250 | 1.300 | 1.250 | 1.290 | 236,900 | +0.03(+2.38%) |
Feb 13, 2020 | 1.310 | 1.360 | 1.240 | 1.260 | 386,283 | -0.05(-3.82%) |
Feb 12, 2020 | 1.310 | 1.330 | 1.300 | 1.310 | 131,617 | +0.03(+2.34%) |
Feb 11, 2020 | 1.350 | 1.360 | 1.280 | 1.280 | 349,773 | -0.05(-3.76%) |
Feb 10, 2020 | 1.270 | 1.330 | 1.230 | 1.330 | 240,389 | +0.08(+6.40%) |
Feb 07, 2020 | 1.300 | 1.300 | 1.240 | 1.250 | 459,700 | -0.04(-3.10%) |
Feb 06, 2020 | 1.290 | 1.300 | 1.270 | 1.290 | 345,650 | +0.00(+0.00%) |
Feb 05, 2020 | 1.270 | 1.290 | 1.250 | 1.290 | 124,276 | +0.04(+3.20%) |
Feb 04, 2020 | 1.240 | 1.290 | 1.230 | 1.250 | 258,958 | +0.02(+1.63%) |
Feb 03, 2020 | 1.240 | 1.270 | 1.220 | 1.230 | 605,792 | -0.01(-0.81%) |
Jan 31, 2020 | 1.260 | 1.280 | 1.220 | 1.240 | 441,600 | -0.03(-2.36%) |
Jan 30, 2020 | 1.260 | 1.300 | 1.250 | 1.270 | 408,532 | -0.01(-0.78%) |
Jan 29, 2020 | 1.270 | 1.300 | 1.260 | 1.280 | 274,992 | +0.02(+1.59%) |
Jan 28, 2020 | 1.320 | 1.320 | 1.220 | 1.260 | 572,059 | -0.02(-1.56%) |
Jan 27, 2020 | 1.290 | 1.315 | 1.250 | 1.280 | 270,972 | -0.04(-3.03%) |
Jan 24, 2020 | 1.400 | 1.431 | 1.290 | 1.320 | 235,200 | -0.07(-5.04%) |
Jan 23, 2020 | 1.420 | 1.420 | 1.370 | 1.390 | 263,737 | -0.03(-2.11%) |
Jan 22, 2020 | 1.400 | 1.440 | 1.400 | 1.420 | 682,563 | +0.04(+2.90%) |
Jan 21, 2020 | 1.400 | 1.400 | 1.330 | 1.380 | 320,414 | +0.00(+0.00%) |
Jan 17, 2020 | 1.430 | 1.465 | 1.380 | 1.380 | 391,200 | -0.10(-6.76%) |
Jan 16, 2020 | 1.550 | 1.560 | 1.450 | 1.480 | 292,842 | -0.06(-3.90%) |
Jan 15, 2020 | 1.420 | 1.560 | 1.420 | 1.540 | 488,005 | +0.13(+9.22%) |
Jan 14, 2020 | 1.500 | 1.630 | 1.410 | 1.410 | 778,771 | -0.08(-5.37%) |
Jan 13, 2020 | 1.320 | 1.510 | 1.320 | 1.490 | 1,078,513 | +0.14(+10.37%) |
Jan 10, 2020 | 1.260 | 1.370 | 1.240 | 1.350 | 1,045,300 | +0.08(+6.30%) |
Jan 09, 2020 | 1.150 | 1.390 | 1.120 | 1.270 | 2,978,104 | +0.22(+20.95%) |
Jan 08, 2020 | 1.120 | 1.120 | 1.010 | 1.050 | 1,294,124 | -0.12(-10.26%) |
Jan 07, 2020 | 1.240 | 1.260 | 1.140 | 1.170 | 1,066,577 | -0.07(-5.65%) |
Jan 06, 2020 | 1.210 | 1.280 | 1.200 | 1.240 | 484,620 | +0.04(+3.33%) |
Jan 03, 2020 | 1.290 | 1.290 | 1.200 | 1.200 | 677,700 | -0.05(-4.00%) |