Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 1.520 | 1.520 | 1.370 | 1.450 | 53,936 | -0.03(-2.03%) |
Apr 29, 2020 | 1.440 | 1.490 | 1.440 | 1.480 | 133,589 | +0.02(+1.37%) |
Apr 28, 2020 | 1.400 | 1.550 | 1.210 | 1.460 | 96,385 | -0.01(-0.68%) |
Apr 27, 2020 | 1.490 | 1.490 | 1.440 | 1.470 | 65,602 | +0.02(+1.38%) |
Apr 24, 2020 | 1.400 | 1.520 | 1.400 | 1.450 | 270,358 | +0.05(+3.57%) |
Apr 23, 2020 | 1.340 | 1.410 | 1.280 | 1.400 | 71,645 | +0.15(+12.00%) |
Apr 22, 2020 | 1.150 | 1.270 | 1.120 | 1.250 | 671,547 | +0.10(+8.70%) |
Apr 21, 2020 | 1.020 | 1.150 | 1.020 | 1.150 | 26,587 | +0.09(+8.49%) |
Apr 20, 2020 | 1.060 | 1.080 | 1.000 | 1.060 | 11,296 | -0.01(-0.93%) |
Apr 17, 2020 | 1.200 | 1.200 | 1.000 | 1.070 | 17,194 | -0.07(-6.14%) |
Apr 16, 2020 | 1.070 | 1.170 | 1.070 | 1.140 | 97,486 | +0.09(+8.57%) |
Apr 15, 2020 | 1.040 | 1.090 | 1.020 | 1.050 | 62,702 | -0.05(-4.55%) |
Apr 14, 2020 | 1.020 | 1.140 | 1.020 | 1.100 | 158,909 | +0.20(+22.22%) |
Apr 13, 2020 | 0.8000 | 0.9600 | 0.7600 | 0.9000 | 42,108 | +0.13(+16.88%) |
Apr 09, 2020 | 0.7700 | 0.7700 | 0.7700 | 0 | +0.05(+6.94%) | |
Apr 08, 2020 | 0.7300 | 0.7300 | 0.7200 | 0.7200 | 10,150 | +0.00(+0.00%) |
Apr 07, 2020 | 0.7300 | 0.7500 | 0.7200 | 0.7200 | 18,924 | -0.01(-1.37%) |
Apr 06, 2020 | 0.7100 | 0.7300 | 0.6900 | 0.7300 | 37,680 | +0.04(+5.80%) |
Apr 03, 2020 | 0.6600 | 0.6900 | 0.6600 | 0.6900 | 6,000 | +0.00(+0.00%) |
Apr 02, 2020 | 0.7100 | 0.7200 | 0.6800 | 0.6900 | 6,779 | +0.02(+2.99%) |
Apr 01, 2020 | 0.6800 | 0.7000 | 0.6700 | 0.6700 | 25,580 | -0.05(-6.94%) |
Mar 31, 2020 | 0.6900 | 0.7200 | 0.6800 | 0.7200 | 11,699 | +0.01(+1.41%) |
Mar 30, 2020 | 0.6800 | 0.7200 | 0.6800 | 0.7100 | 14,062 | +0.03(+4.41%) |
Mar 27, 2020 | 0.7000 | 0.7400 | 0.6800 | 0.6800 | 14,822 | -0.07(-9.33%) |
Mar 26, 2020 | 0.7300 | 0.7500 | 0.7200 | 0.7500 | 26,447 | +0.05(+7.14%) |
Mar 25, 2020 | 0.7200 | 0.7500 | 0.6700 | 0.7000 | 24,437 | +0.00(+0.00%) |
Mar 24, 2020 | 0.6700 | 0.7700 | 0.6700 | 0.7000 | 81,842 | +0.04(+6.06%) |
Mar 23, 2020 | 0.6900 | 0.6900 | 0.6600 | 0.6600 | 10,700 | -0.01(-1.49%) |
Mar 20, 2020 | 0.6700 | 0.6700 | 0.6500 | 0.6700 | 9,919 | +0.00(+0.00%) |
Mar 19, 2020 | 0.6100 | 0.7300 | 0.6100 | 0.6700 | 20,708 | +0.06(+9.84%) |
Mar 18, 2020 | 0.6000 | 0.7500 | 0.5700 | 0.6100 | 58,020 | -0.02(-3.17%) |
Mar 17, 2020 | 0.5600 | 0.7500 | 0.5600 | 0.6300 | 68,034 | +0.07(+12.50%) |
Mar 16, 2020 | 0.5300 | 0.6200 | 0.5100 | 0.5600 | 33,120 | -0.05(-8.20%) |
Mar 13, 2020 | 0.6000 | 0.6200 | 0.5800 | 0.6100 | 399,994 | +0.01(+1.67%) |
Mar 12, 2020 | 0.5900 | 0.6300 | 0.5900 | 0.6000 | 85,350 | -0.04(-6.25%) |
Mar 11, 2020 | 0.6500 | 0.6500 | 0.6300 | 0.6400 | 65,574 | +0.00(+0.00%) |
Mar 10, 2020 | 0.6500 | 0.7000 | 0.6200 | 0.6400 | 204,489 | +0.02(+3.23%) |
Mar 09, 2020 | 0.6500 | 0.6500 | 0.5900 | 0.6200 | 72,291 | -0.04(-6.06%) |
Mar 06, 2020 | 0.7000 | 0.7100 | 0.6500 | 0.6600 | 65,501 | -0.04(-5.71%) |
Mar 05, 2020 | 0.7400 | 0.7400 | 0.6700 | 0.7000 | 97,896 | +0.03(+4.48%) |
Mar 04, 2020 | 0.6400 | 0.6900 | 0.5700 | 0.6700 | 219,527 | +0.03(+4.69%) |
Mar 03, 2020 | 0.6900 | 0.7200 | 0.6400 | 0.6400 | 166,391 | +0.01(+1.59%) |
Mar 02, 2020 | 0.5400 | 0.6500 | 0.5300 | 0.6300 | 312,842 | +0.17(+36.96%) |
Feb 28, 2020 | 0.7400 | 0.7400 | 0.4600 | 0.4600 | 687,605 | -0.29(-38.67%) |
Feb 27, 2020 | 0.8400 | 0.8400 | 0.7400 | 0.7500 | 112,132 | -0.10(-11.76%) |
Feb 26, 2020 | 0.9300 | 0.9300 | 0.8500 | 0.8500 | 105,672 | -0.09(-9.57%) |
Feb 25, 2020 | 0.9700 | 0.9800 | 0.9000 | 0.9400 | 50,518 | -0.03(-3.09%) |
Feb 24, 2020 | 0.9800 | 1.100 | 0.9700 | 0.9700 | 157,478 | -0.03(-3.00%) |
Feb 21, 2020 | 1.100 | 1.150 | 1.000 | 1.000 | 182,425 | -0.06(-5.66%) |
Feb 20, 2020 | 1.090 | 1.090 | 1.020 | 1.060 | 113,735 | +0.01(+0.95%) |
Feb 19, 2020 | 0.9800 | 1.090 | 0.9800 | 1.050 | 88,292 | +0.05(+5.00%) |
Feb 18, 2020 | 1.020 | 1.020 | 0.9300 | 1.000 | 37,526 | +0.02(+2.04%) |
Feb 14, 2020 | 0.9800 | 0.9800 | 0.9800 | 0 | -0.03(-2.97%) | |
Feb 13, 2020 | 1.060 | 1.060 | 1.010 | 1.010 | 33,852 | -0.03(-2.88%) |
Feb 12, 2020 | 1.070 | 1.080 | 0.9700 | 1.040 | 106,025 | -0.05(-4.59%) |
Feb 11, 2020 | 1.100 | 1.120 | 1.050 | 1.090 | 70,765 | +0.06(+5.83%) |
Feb 10, 2020 | 1.010 | 1.030 | 1.010 | 1.030 | 15,075 | +0.07(+7.29%) |
Feb 07, 2020 | 1.000 | 1.000 | 0.9600 | 0.9600 | 18,897 | -0.04(-4.00%) |
Feb 06, 2020 | 1.000 | 1.020 | 1.000 | 1.000 | 13,202 | +0.01(+1.01%) |
Feb 05, 2020 | 1.020 | 1.020 | 0.9800 | 0.9900 | 14,326 | -0.02(-1.98%) |
Feb 04, 2020 | 1.040 | 1.040 | 0.9700 | 1.010 | 78,939 | +0.01(+1.00%) |