Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 1.050 | 1.060 | 0.9300 | 0.9600 | 209,526 | -0.09(-8.57%) |
Apr 29, 2020 | 0.9600 | 1.150 | 0.9403 | 1.050 | 267,612 | +0.10(+10.53%) |
Apr 28, 2020 | 1.020 | 1.070 | 0.9438 | 0.9500 | 81,134 | -0.04(-4.05%) |
Apr 27, 2020 | 0.9100 | 1.020 | 0.9100 | 0.9901 | 130,605 | +0.11(+12.52%) |
Apr 24, 2020 | 0.9400 | 0.9620 | 0.8700 | 0.8799 | 79,400 | -0.03(-3.31%) |
Apr 23, 2020 | 0.9450 | 0.9450 | 0.9003 | 0.9100 | 103,806 | -0.03(-3.29%) |
Apr 22, 2020 | 1.000 | 1.000 | 0.9300 | 0.9410 | 36,853 | -0.04(-3.94%) |
Apr 21, 2020 | 1.000 | 1.000 | 0.9300 | 0.9796 | 37,677 | -0.02(-2.04%) |
Apr 20, 2020 | 0.9700 | 1.010 | 0.9552 | 1.000 | 136,982 | -0.01(-0.99%) |
Apr 17, 2020 | 1.000 | 1.060 | 0.9901 | 1.010 | 150,500 | -0.03(-2.88%) |
Apr 16, 2020 | 1.060 | 1.060 | 0.9600 | 1.040 | 72,901 | -0.01(-0.95%) |
Apr 15, 2020 | 1.000 | 1.080 | 0.9300 | 1.050 | 246,882 | -0.05(-4.55%) |
Apr 14, 2020 | 1.000 | 1.110 | 0.9900 | 1.100 | 415,875 | +0.11(+11.11%) |
Apr 13, 2020 | 0.9700 | 1.015 | 0.9700 | 0.9900 | 79,694 | +0.01(+1.48%) |
Apr 09, 2020 | 0.9400 | 1.100 | 0.9400 | 0.9756 | 172,700 | +0.06(+6.04%) |
Apr 08, 2020 | 0.9500 | 1.020 | 0.9003 | 0.9200 | 28,603 | -0.04(-3.78%) |
Apr 07, 2020 | 0.9900 | 1.020 | 0.9201 | 0.9561 | 41,516 | -0.01(-0.68%) |
Apr 06, 2020 | 0.9000 | 1.020 | 0.9000 | 0.9626 | 406,500 | +0.06(+6.96%) |
Apr 03, 2020 | 1.000 | 1.000 | 0.8700 | 0.9000 | 145,000 | -0.09(-9.09%) |
Apr 02, 2020 | 0.9200 | 1.005 | 0.9200 | 0.9900 | 20,997 | +0.08(+8.49%) |
Apr 01, 2020 | 1.130 | 1.130 | 0.9000 | 0.9125 | 63,324 | -0.19(-17.05%) |
Mar 31, 2020 | 1.360 | 1.390 | 1.090 | 1.100 | 210,386 | -0.17(-13.39%) |
Mar 30, 2020 | 1.280 | 1.330 | 1.210 | 1.270 | 21,002 | +0.02(+1.60%) |
Mar 27, 2020 | 1.310 | 1.338 | 1.250 | 1.250 | 5,400 | -0.10(-7.41%) |
Mar 26, 2020 | 1.390 | 1.400 | 1.300 | 1.350 | 116,482 | +0.00(+0.00%) |
Mar 25, 2020 | 0.9624 | 1.360 | 0.9624 | 1.350 | 118,084 | +0.35(+35.00%) |
Mar 24, 2020 | 1.100 | 1.150 | 0.9520 | 1.000 | 192,731 | -0.06(-5.66%) |
Mar 23, 2020 | 0.9600 | 1.060 | 0.9600 | 1.060 | 186,590 | +0.05(+4.95%) |
Mar 20, 2020 | 1.260 | 1.330 | 1.000 | 1.010 | 242,500 | -0.23(-18.55%) |
Mar 19, 2020 | 1.200 | 1.260 | 1.200 | 1.240 | 113,902 | +0.05(+4.20%) |
Mar 18, 2020 | 1.400 | 1.400 | 1.140 | 1.190 | 93,200 | -0.23(-16.20%) |
Mar 17, 2020 | 1.410 | 1.500 | 1.400 | 1.420 | 68,106 | +0.00(+0.35%) |
Mar 16, 2020 | 1.700 | 1.700 | 1.240 | 1.415 | 96,140 | -0.26(-15.77%) |
Mar 13, 2020 | 1.610 | 1.780 | 1.560 | 1.680 | 48,300 | -0.07(-4.00%) |
Mar 12, 2020 | 1.590 | 1.810 | 1.310 | 1.750 | 183,697 | +0.05(+2.94%) |
Mar 11, 2020 | 2.000 | 2.000 | 1.630 | 1.700 | 78,229 | -0.35(-17.07%) |
Mar 10, 2020 | 2.100 | 2.110 | 1.900 | 2.050 | 57,735 | +0.04(+1.99%) |
Mar 09, 2020 | 2.250 | 2.250 | 1.910 | 2.010 | 141,584 | -0.33(-14.10%) |
Mar 06, 2020 | 2.470 | 2.490 | 2.310 | 2.340 | 94,800 | -0.13(-5.26%) |
Mar 05, 2020 | 2.660 | 2.660 | 2.430 | 2.470 | 87,324 | -0.23(-8.52%) |
Mar 04, 2020 | 2.810 | 2.810 | 2.360 | 2.700 | 310,477 | -0.17(-5.92%) |
Mar 03, 2020 | 2.900 | 3.070 | 2.830 | 2.870 | 89,981 | -0.01(-0.35%) |
Mar 02, 2020 | 2.970 | 2.970 | 2.840 | 2.880 | 86,860 | -0.09(-3.03%) |
Feb 28, 2020 | 2.810 | 2.980 | 2.720 | 2.970 | 38,200 | +0.06(+2.06%) |
Feb 27, 2020 | 2.830 | 2.998 | 2.660 | 2.910 | 62,602 | +0.01(+0.34%) |
Feb 26, 2020 | 2.970 | 3.050 | 2.870 | 2.900 | 64,727 | -0.06(-2.03%) |
Feb 25, 2020 | 3.150 | 3.260 | 2.960 | 2.960 | 69,096 | -0.21(-6.62%) |
Feb 24, 2020 | 2.900 | 3.200 | 2.900 | 3.170 | 68,004 | -0.18(-5.37%) |
Feb 21, 2020 | 3.380 | 3.440 | 3.350 | 3.350 | 78,600 | -0.03(-0.89%) |
Feb 20, 2020 | 3.270 | 3.380 | 3.260 | 3.380 | 85,823 | +0.11(+3.36%) |
Feb 19, 2020 | 3.110 | 3.320 | 3.110 | 3.270 | 210,739 | +0.16(+5.14%) |
Feb 18, 2020 | 3.100 | 3.140 | 3.055 | 3.110 | 225,934 | +0.11(+3.67%) |
Feb 14, 2020 | 2.800 | 3.060 | 2.800 | 3.000 | 159,700 | +0.20(+7.14%) |
Feb 13, 2020 | 2.820 | 2.870 | 2.770 | 2.800 | 40,928 | -0.02(-0.71%) |
Feb 12, 2020 | 2.800 | 2.880 | 2.750 | 2.820 | 43,815 | +0.02(+0.71%) |
Feb 11, 2020 | 2.770 | 2.845 | 2.760 | 2.800 | 48,489 | +0.00(+0.00%) |
Feb 10, 2020 | 2.750 | 2.830 | 2.750 | 2.800 | 132,282 | +0.05(+1.82%) |
Feb 07, 2020 | 2.720 | 2.820 | 2.720 | 2.750 | 55,400 | +0.03(+1.10%) |
Feb 06, 2020 | 2.750 | 2.750 | 2.706 | 2.720 | 21,344 | +0.00(+0.00%) |
Feb 05, 2020 | 2.670 | 2.790 | 2.670 | 2.720 | 111,713 | +0.05(+1.87%) |
Feb 04, 2020 | 2.750 | 2.780 | 2.650 | 2.670 | 266,164 | -0.08(-2.91%) |