Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 0.6700 | 0.7000 | 0.6500 | 0.6587 | 508,348 | -0.02(-2.26%) |
Mar 30, 2020 | 0.6249 | 0.6798 | 0.5959 | 0.6739 | 980,221 | +0.04(+5.66%) |
Mar 27, 2020 | 0.7000 | 0.7196 | 0.6378 | 0.6378 | 449,400 | -0.06(-8.11%) |
Mar 26, 2020 | 0.7400 | 0.7500 | 0.6800 | 0.6941 | 852,786 | -0.03(-3.93%) |
Mar 25, 2020 | 0.6200 | 0.7600 | 0.6200 | 0.7225 | 869,470 | +0.07(+11.15%) |
Mar 24, 2020 | 0.6800 | 0.6939 | 0.6000 | 0.6500 | 960,681 | -0.00(-0.57%) |
Mar 23, 2020 | 0.6000 | 0.6780 | 0.5627 | 0.6537 | 1,210,155 | -0.05(-6.53%) |
Mar 20, 2020 | 0.7777 | 0.8150 | 0.6900 | 0.6994 | 1,056,700 | -0.04(-6.01%) |
Mar 19, 2020 | 0.6900 | 0.8000 | 0.6800 | 0.7441 | 1,034,771 | +0.06(+9.20%) |
Mar 18, 2020 | 0.6847 | 0.7100 | 0.6301 | 0.6814 | 756,004 | -0.06(-7.76%) |
Mar 17, 2020 | 0.6800 | 0.7627 | 0.6800 | 0.7387 | 1,176,290 | +0.08(+11.99%) |
Mar 16, 2020 | 0.6900 | 0.7978 | 0.6114 | 0.6596 | 1,079,606 | -0.21(-24.56%) |
Mar 13, 2020 | 0.7916 | 0.8743 | 0.7200 | 0.8743 | 649,600 | +0.13(+17.15%) |
Mar 12, 2020 | 0.7900 | 0.7900 | 0.6701 | 0.7463 | 1,107,524 | -0.05(-6.56%) |
Mar 11, 2020 | 0.6865 | 0.8010 | 0.6185 | 0.7987 | 1,258,622 | +0.10(+14.39%) |
Mar 10, 2020 | 0.8800 | 0.9500 | 0.6201 | 0.6982 | 2,632,248 | +0.05(+7.42%) |
Mar 09, 2020 | 0.5797 | 0.9100 | 0.5797 | 0.6500 | 2,172,001 | -0.42(-39.25%) |
Mar 06, 2020 | 1.220 | 1.220 | 1.060 | 1.070 | 1,110,100 | -0.17(-13.71%) |
Mar 05, 2020 | 1.320 | 1.340 | 1.210 | 1.240 | 999,522 | -0.11(-8.15%) |
Mar 04, 2020 | 1.350 | 1.400 | 1.290 | 1.350 | 620,718 | +0.03(+2.27%) |
Mar 03, 2020 | 1.440 | 1.490 | 1.320 | 1.320 | 789,550 | -0.06(-4.35%) |
Mar 02, 2020 | 1.440 | 1.450 | 1.350 | 1.380 | 682,200 | -0.03(-2.13%) |
Feb 28, 2020 | 1.350 | 1.520 | 1.290 | 1.410 | 992,600 | -0.02(-1.40%) |
Feb 27, 2020 | 1.480 | 1.550 | 1.350 | 1.430 | 1,080,090 | -0.12(-7.74%) |
Feb 26, 2020 | 1.630 | 1.660 | 1.510 | 1.550 | 1,097,621 | -0.12(-7.19%) |
Feb 25, 2020 | 1.820 | 1.820 | 1.650 | 1.670 | 702,485 | -0.15(-8.24%) |
Feb 24, 2020 | 1.770 | 1.840 | 1.720 | 1.820 | 568,701 | -0.08(-4.21%) |
Feb 21, 2020 | 1.900 | 1.910 | 1.850 | 1.900 | 407,200 | -0.03(-1.55%) |
Feb 20, 2020 | 1.920 | 1.980 | 1.880 | 1.930 | 618,830 | +0.03(+1.58%) |
Feb 19, 2020 | 1.850 | 1.920 | 1.830 | 1.900 | 685,292 | +0.07(+3.83%) |
Feb 18, 2020 | 1.930 | 1.990 | 1.770 | 1.830 | 1,328,463 | -0.14(-7.11%) |
Feb 14, 2020 | 2.020 | 2.070 | 1.970 | 1.970 | 541,700 | -0.05(-2.48%) |
Feb 13, 2020 | 1.980 | 2.040 | 1.910 | 2.020 | 857,415 | +0.02(+1.00%) |
Feb 12, 2020 | 2.100 | 2.120 | 1.970 | 2.000 | 977,874 | -0.03(-1.48%) |
Feb 11, 2020 | 2.010 | 2.040 | 1.970 | 2.030 | 724,509 | +0.06(+3.05%) |
Feb 10, 2020 | 2.050 | 2.060 | 1.920 | 1.970 | 993,111 | -0.14(-6.64%) |
Feb 07, 2020 | 2.180 | 2.180 | 2.060 | 2.110 | 360,000 | -0.10(-4.52%) |
Feb 06, 2020 | 2.260 | 2.290 | 2.180 | 2.210 | 488,570 | -0.07(-3.07%) |
Feb 05, 2020 | 2.150 | 2.295 | 2.150 | 2.280 | 927,487 | +0.19(+9.09%) |
Feb 04, 2020 | 2.030 | 2.090 | 1.930 | 2.090 | 1,105,759 | +0.13(+6.63%) |
Feb 03, 2020 | 2.150 | 2.150 | 1.950 | 1.960 | 1,177,181 | -0.20(-9.26%) |
Jan 31, 2020 | 2.250 | 2.291 | 2.130 | 2.160 | 1,151,000 | -0.15(-6.49%) |
Jan 30, 2020 | 2.280 | 2.370 | 2.210 | 2.310 | 666,975 | -0.05(-2.12%) |
Jan 29, 2020 | 2.390 | 2.440 | 2.210 | 2.360 | 998,297 | -0.03(-1.26%) |
Jan 28, 2020 | 2.310 | 2.440 | 2.300 | 2.390 | 739,249 | +0.08(+3.46%) |
Jan 27, 2020 | 2.300 | 2.430 | 2.250 | 2.310 | 1,264,552 | -0.16(-6.48%) |
Jan 24, 2020 | 2.450 | 2.495 | 2.300 | 2.470 | 1,242,300 | -0.03(-1.20%) |
Jan 23, 2020 | 2.350 | 2.510 | 2.240 | 2.500 | 896,669 | +0.07(+2.88%) |
Jan 22, 2020 | 2.500 | 2.500 | 2.360 | 2.430 | 841,935 | -0.07(-2.80%) |
Jan 21, 2020 | 2.640 | 2.680 | 2.440 | 2.500 | 1,098,319 | -0.20(-7.41%) |
Jan 17, 2020 | 2.740 | 2.787 | 2.660 | 2.700 | 659,100 | +0.01(+0.37%) |
Jan 16, 2020 | 2.650 | 2.900 | 2.650 | 2.690 | 1,091,115 | +0.07(+2.67%) |
Jan 15, 2020 | 2.700 | 2.730 | 2.590 | 2.620 | 628,887 | -0.11(-4.03%) |
Jan 14, 2020 | 2.680 | 2.740 | 2.520 | 2.730 | 1,347,973 | +0.09(+3.41%) |
Jan 13, 2020 | 2.870 | 2.870 | 2.630 | 2.640 | 1,113,905 | -0.23(-8.01%) |
Jan 10, 2020 | 2.980 | 3.080 | 2.870 | 2.870 | 885,000 | -0.11(-3.69%) |
Jan 09, 2020 | 3.000 | 3.010 | 2.900 | 2.980 | 1,343,295 | -0.07(-2.30%) |
Jan 08, 2020 | 3.300 | 3.310 | 2.970 | 3.050 | 1,298,514 | -0.25(-7.58%) |
Jan 07, 2020 | 3.100 | 3.300 | 2.910 | 3.300 | 1,668,863 | +0.07(+2.17%) |
Jan 06, 2020 | 2.890 | 3.240 | 2.800 | 3.230 | 2,108,292 | +0.49(+17.88%) |
Jan 03, 2020 | 2.710 | 2.880 | 2.670 | 2.740 | 1,629,000 | +0.09(+3.40%) |