Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 1.080 | 1.090 | 1.000 | 1.090 | 5,059 | +0.00(+0.00%) |
Apr 29, 2020 | 1.120 | 1.130 | 1.090 | 1.090 | 4,314 | -0.01(-0.91%) |
Apr 28, 2020 | 1.260 | 1.260 | 1.100 | 1.100 | 5,122 | -0.07(-5.98%) |
Apr 27, 2020 | 1.130 | 1.170 | 1.130 | 1.170 | 8,450 | +0.07(+6.36%) |
Apr 24, 2020 | 1.100 | 1.100 | 1.100 | 1.100 | 13,400 | -0.01(-0.90%) |
Apr 23, 2020 | 1.110 | 1.110 | 1.110 | 2 | +0.00(+0.00%) | |
Apr 21, 2020 | 1.110 | 1.110 | 1.110 | 0 | -0.06(-5.13%) | |
Apr 20, 2020 | 1.160 | 1.200 | 1.160 | 1.170 | 4,413 | -0.01(-0.85%) |
Apr 17, 2020 | 1.150 | 1.190 | 1.150 | 1.180 | 6,829 | +0.04(+3.51%) |
Apr 16, 2020 | 1.250 | 1.250 | 1.110 | 1.140 | 32,800 | -0.12(-9.52%) |
Apr 15, 2020 | 1.280 | 1.310 | 1.150 | 1.260 | 12,710 | +0.03(+2.44%) |
Apr 14, 2020 | 1.060 | 1.230 | 1.060 | 1.230 | 61,076 | +0.21(+20.59%) |
Apr 13, 2020 | 1.020 | 1.040 | 1.020 | 1.020 | 4,850 | +0.05(+5.15%) |
Apr 09, 2020 | 0.9700 | 0.9700 | 0.9700 | 0 | -0.03(-3.00%) | |
Apr 08, 2020 | 0.9600 | 1.000 | 0.9200 | 1.000 | 29,250 | +0.02(+2.04%) |
Apr 07, 2020 | 1.070 | 1.070 | 0.8300 | 0.9800 | 98,025 | -0.07(-6.67%) |
Apr 06, 2020 | 0.7500 | 1.080 | 0.7400 | 1.050 | 140,818 | +0.34(+47.89%) |
Apr 03, 2020 | 0.6600 | 0.7100 | 0.6300 | 0.7100 | 18,150 | +0.05(+7.58%) |
Apr 02, 2020 | 0.6900 | 0.6900 | 0.6600 | 0.6600 | 15,000 | -0.04(-5.71%) |
Apr 01, 2020 | 0.7100 | 0.7300 | 0.6800 | 0.7000 | 15,700 | -0.02(-2.78%) |
Mar 31, 2020 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 2,500 | +0.01(+1.41%) |
Mar 30, 2020 | 0.7700 | 0.7900 | 0.7100 | 0.7100 | 15,350 | -0.03(-4.05%) |
Mar 27, 2020 | 0.7000 | 0.7500 | 0.7000 | 0.7400 | 9,012 | -0.03(-3.90%) |
Mar 26, 2020 | 0.6900 | 0.7700 | 0.6900 | 0.7700 | 4,700 | +0.11(+16.67%) |
Mar 25, 2020 | 0.7900 | 0.7900 | 0.6600 | 0.6600 | 41,999 | -0.04(-5.71%) |
Mar 24, 2020 | 0.7700 | 0.7700 | 0.6900 | 0.7000 | 8,610 | +0.00(+0.00%) |
Mar 23, 2020 | 0.7300 | 0.7800 | 0.6800 | 0.7000 | 18,559 | +0.01(+1.45%) |
Mar 20, 2020 | 0.6800 | 0.6900 | 0.6200 | 0.6900 | 15,400 | +0.02(+2.99%) |
Mar 19, 2020 | 0.7000 | 0.7000 | 0.6400 | 0.6700 | 7,300 | +0.08(+13.56%) |
Mar 18, 2020 | 0.7100 | 0.7100 | 0.5900 | 0.5900 | 22,740 | -0.12(-16.90%) |
Mar 17, 2020 | 0.6200 | 0.7100 | 0.6200 | 0.7100 | 13,600 | -0.03(-4.05%) |
Mar 16, 2020 | 0.7200 | 0.7400 | 0.6600 | 0.7400 | 9,700 | +0.01(+1.37%) |
Mar 13, 2020 | 0.7800 | 0.8000 | 0.7300 | 0.7300 | 38,194 | -0.05(-6.41%) |
Mar 12, 2020 | 0.8000 | 0.8400 | 0.7800 | 0.7800 | 30,050 | -0.13(-14.29%) |
Mar 11, 2020 | 0.9500 | 0.9600 | 0.9100 | 0.9100 | 23,499 | -0.05(-5.21%) |
Mar 10, 2020 | 0.9600 | 0.9800 | 0.8100 | 0.9600 | 72,000 | +0.04(+4.35%) |
Mar 09, 2020 | 0.9600 | 1.000 | 0.9000 | 0.9200 | 22,100 | -0.09(-8.91%) |
Mar 06, 2020 | 1.060 | 1.060 | 1.000 | 1.010 | 14,286 | -0.02(-1.94%) |
Mar 05, 2020 | 1.100 | 1.100 | 1.010 | 1.030 | 16,940 | +0.01(+0.98%) |
Mar 04, 2020 | 1.020 | 1.120 | 1.020 | 1.020 | 6,800 | -0.02(-1.92%) |
Mar 03, 2020 | 0.9900 | 1.140 | 0.9900 | 1.040 | 32,804 | -0.01(-0.95%) |
Mar 02, 2020 | 1.080 | 1.080 | 1.000 | 1.050 | 92,250 | +0.00(+0.00%) |
Feb 28, 2020 | 1.070 | 1.100 | 1.050 | 1.050 | 30,185 | -0.10(-8.70%) |
Feb 27, 2020 | 1.180 | 1.180 | 1.060 | 1.150 | 35,785 | -0.04(-3.36%) |
Feb 26, 2020 | 1.210 | 1.230 | 1.180 | 1.190 | 11,990 | -0.03(-2.46%) |
Feb 25, 2020 | 1.270 | 1.270 | 1.200 | 1.220 | 8,400 | -0.04(-3.17%) |
Feb 24, 2020 | 1.300 | 1.300 | 1.150 | 1.260 | 43,830 | -0.06(-4.55%) |
Feb 21, 2020 | 1.330 | 1.350 | 1.280 | 1.320 | 82,361 | -0.01(-0.75%) |
Feb 20, 2020 | 1.400 | 1.460 | 1.310 | 1.330 | 213,775 | -0.47(-26.11%) |
Feb 19, 2020 | 1.600 | 1.830 | 1.600 | 1.800 | 50,700 | +0.18(+11.11%) |
Feb 18, 2020 | 1.560 | 1.800 | 1.550 | 1.620 | 66,824 | +0.05(+3.18%) |
Feb 14, 2020 | 1.570 | 1.570 | 1.570 | 0 | +0.05(+3.29%) | |
Feb 13, 2020 | 1.580 | 1.590 | 1.520 | 1.520 | 10,594 | -0.03(-1.94%) |
Feb 12, 2020 | 1.530 | 1.590 | 1.530 | 1.550 | 3,900 | +0.03(+1.97%) |
Feb 11, 2020 | 1.480 | 1.590 | 1.480 | 1.520 | 5,200 | +0.04(+2.70%) |
Feb 10, 2020 | 1.490 | 1.540 | 1.480 | 1.480 | 2,600 | +0.00(+0.00%) |
Feb 07, 2020 | 1.530 | 1.530 | 1.480 | 1.480 | 9,694 | +0.00(+0.00%) |
Feb 06, 2020 | 1.550 | 1.550 | 1.480 | 1.480 | 16,200 | -0.06(-3.90%) |
Feb 05, 2020 | 1.400 | 1.580 | 1.400 | 1.540 | 3,342 | +0.17(+12.41%) |
Feb 04, 2020 | 1.390 | 1.420 | 1.360 | 1.370 | 9,803 | -0.01(-0.72%) |