Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 0.4793 | 0.4800 | 0.4751 | 0.4751 | 18,026 | -0.00(-1.02%) |
Apr 29, 2020 | 0.5151 | 0.5151 | 0.4700 | 0.4800 | 14,809 | -0.00(-0.25%) |
Apr 28, 2020 | 0.4600 | 0.4812 | 0.4600 | 0.4812 | 2,310 | +0.00(+0.12%) |
Apr 27, 2020 | 0.4500 | 0.4806 | 0.4500 | 0.4806 | 2,850 | -0.02(-4.21%) |
Apr 24, 2020 | 0.5017 | 0.5017 | 0.5017 | 0.5017 | 200 | +0.01(+2.91%) |
Apr 23, 2020 | 0.4870 | 0.4875 | 0.4870 | 0.4875 | 500 | -0.01(-2.30%) |
Apr 22, 2020 | 0.4500 | 0.5000 | 0.4473 | 0.4990 | 5,675 | +0.02(+4.46%) |
Apr 21, 2020 | 0.4960 | 0.4960 | 0.4500 | 0.4777 | 5,400 | +0.03(+5.52%) |
Apr 20, 2020 | 0.4793 | 0.4900 | 0.4527 | 0.4527 | 9,700 | -0.04(-7.21%) |
Apr 17, 2020 | 0.4879 | 0.4879 | 0.4879 | 0.4879 | 200 | +0.04(+8.45%) |
Apr 16, 2020 | 0.4863 | 0.4863 | 0.4499 | 0.4499 | 1,907 | -0.01(-2.20%) |
Apr 15, 2020 | 0.4794 | 0.4808 | 0.4600 | 0.4600 | 39,180 | -0.02(-3.48%) |
Apr 14, 2020 | 0.5000 | 0.5000 | 0.4766 | 0.4766 | 10,000 | -0.05(-9.63%) |
Apr 13, 2020 | 0.5303 | 0.5303 | 0.5274 | 0.5274 | 1,290 | +0.01(+2.71%) |
Apr 09, 2020 | 0.5155 | 0.5155 | 0.4902 | 0.5135 | 8,300 | +0.03(+7.22%) |
Apr 08, 2020 | 0.4545 | 0.5040 | 0.4545 | 0.4789 | 19,600 | -0.00(-1.01%) |
Apr 07, 2020 | 0.4000 | 0.4838 | 0.4000 | 0.4838 | 4,700 | +0.08(+20.92%) |
Apr 06, 2020 | 0.4279 | 0.4476 | 0.3696 | 0.4001 | 7,700 | -0.00(-0.50%) |
Apr 03, 2020 | 0.3771 | 0.4188 | 0.3771 | 0.4021 | 4,300 | -0.00(-1.20%) |
Apr 02, 2020 | 0.4094 | 0.4843 | 0.4070 | 0.4070 | 8,852 | -0.01(-2.12%) |
Apr 01, 2020 | 0.3650 | 0.4467 | 0.3620 | 0.4158 | 3,582 | -0.02(-3.99%) |
Mar 31, 2020 | 0.4377 | 0.4568 | 0.4061 | 0.4331 | 5,682 | +0.03(+8.79%) |
Mar 30, 2020 | 0.4618 | 0.4843 | 0.3981 | 0.3981 | 1,230 | -0.05(-11.53%) |
Mar 27, 2020 | 0.4449 | 0.5000 | 0.4449 | 0.4500 | 11,000 | -0.03(-6.95%) |
Mar 26, 2020 | 0.5000 | 0.5000 | 0.4800 | 0.4836 | 8,902 | -0.02(-3.28%) |
Mar 25, 2020 | 0.4857 | 0.5548 | 0.4691 | 0.5000 | 25,606 | -0.04(-7.06%) |
Mar 23, 2020 | 0.5380 | 0.5380 | 0.5380 | 0 | -0.02(-3.62%) | |
Mar 20, 2020 | 0.6261 | 0.6261 | 0.5307 | 0.5582 | 10,000 | +0.00(+0.22%) |
Mar 19, 2020 | 0.5700 | 0.5773 | 0.4500 | 0.5570 | 13,046 | +0.09(+20.43%) |
Mar 18, 2020 | 0.5183 | 0.6345 | 0.4230 | 0.4625 | 2,685 | -0.08(-15.28%) |
Mar 17, 2020 | 0.5500 | 0.5673 | 0.5459 | 0.5459 | 3,500 | -0.05(-8.36%) |
Mar 16, 2020 | 0.8060 | 0.8060 | 0.5108 | 0.5957 | 13,250 | -0.13(-18.08%) |
Mar 13, 2020 | 0.7784 | 0.8486 | 0.7200 | 0.7272 | 27,100 | -0.11(-13.25%) |
Mar 12, 2020 | 0.7156 | 0.8786 | 0.7156 | 0.8383 | 68,834 | -0.06(-6.62%) |
Mar 11, 2020 | 0.8977 | 0.9159 | 0.8500 | 0.8977 | 1,620 | -0.02(-2.42%) |
Mar 10, 2020 | 0.9500 | 0.9975 | 0.9000 | 0.9200 | 9,604 | -0.04(-3.95%) |
Mar 09, 2020 | 1.039 | 1.039 | 0.9184 | 0.9578 | 37,048 | -0.13(-11.97%) |
Mar 06, 2020 | 1.010 | 1.099 | 1.010 | 1.088 | 19,200 | -0.04(-3.58%) |
Mar 05, 2020 | 1.150 | 1.150 | 1.080 | 1.128 | 34,784 | +0.01(+0.75%) |
Mar 04, 2020 | 1.010 | 1.120 | 1.010 | 1.120 | 20,360 | +0.18(+18.56%) |
Mar 03, 2020 | 1.010 | 1.010 | 0.9447 | 0.9447 | 50,400 | -0.02(-1.59%) |
Mar 02, 2020 | 0.9633 | 1.030 | 0.9600 | 0.9600 | 16,124 | -0.05(-4.95%) |
Feb 28, 2020 | 1.020 | 1.092 | 0.9913 | 1.010 | 13,500 | -0.09(-8.45%) |
Feb 27, 2020 | 1.110 | 1.190 | 1.050 | 1.103 | 14,429 | -0.03(-2.37%) |
Feb 26, 2020 | 1.163 | 1.210 | 1.120 | 1.130 | 3,491 | -0.08(-6.61%) |
Feb 25, 2020 | 1.250 | 1.250 | 1.180 | 1.210 | 13,300 | +0.02(+1.68%) |
Feb 24, 2020 | 1.193 | 1.220 | 1.190 | 1.190 | 668 | -0.02(-1.65%) |
Feb 21, 2020 | 1.195 | 1.210 | 1.187 | 1.210 | 2,800 | -0.01(-0.82%) |
Feb 20, 2020 | 1.210 | 1.280 | 1.210 | 1.220 | 1,030 | +0.01(+0.83%) |
Feb 19, 2020 | 1.210 | 1.210 | 1.210 | 1.210 | 450 | +0.00(+0.34%) |
Feb 18, 2020 | 1.217 | 1.229 | 1.193 | 1.206 | 20,820 | +0.01(+0.74%) |
Feb 14, 2020 | 1.250 | 1.255 | 1.180 | 1.197 | 27,400 | -0.07(-5.44%) |
Feb 13, 2020 | 1.330 | 1.330 | 1.266 | 1.266 | 330 | +0.02(+1.34%) |
Feb 12, 2020 | 1.320 | 1.320 | 1.249 | 1.249 | 1,500 | -0.01(-0.50%) |
Feb 11, 2020 | 1.252 | 1.255 | 1.252 | 1.255 | 947 | -0.00(-0.17%) |
Feb 10, 2020 | 1.290 | 1.290 | 1.220 | 1.258 | 700 | +0.06(+4.79%) |
Feb 07, 2020 | 1.280 | 1.280 | 1.200 | 1.200 | 800 | -0.04(-3.03%) |
Feb 06, 2020 | 1.259 | 1.260 | 1.195 | 1.238 | 5,237 | -0.02(-1.79%) |
Feb 05, 2020 | 1.289 | 1.350 | 1.245 | 1.260 | 1,632 | +0.03(+2.86%) |
Feb 04, 2020 | 1.180 | 1.225 | 1.170 | 1.225 | 9,003 | +0.06(+4.70%) |