Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 1.310 | 1.540 | 1.237 | 1.521 | 454,560 | +0.27(+22.06%) |
Apr 29, 2020 | 1.219 | 1.521 | 1.210 | 1.246 | 797,180 | +0.03(+2.26%) |
Apr 28, 2020 | 1.237 | 1.320 | 1.219 | 1.219 | 143,856 | -0.02(-1.48%) |
Apr 27, 2020 | 1.237 | 1.246 | 1.223 | 1.237 | 74,043 | +0.00(+0.00%) |
Apr 24, 2020 | 1.256 | 1.283 | 1.210 | 1.237 | 72,782 | +0.00(+0.00%) |
Apr 23, 2020 | 1.256 | 1.320 | 1.219 | 1.237 | 385,279 | -0.02(-1.46%) |
Apr 22, 2020 | 1.136 | 1.265 | 1.109 | 1.256 | 76,305 | +0.11(+9.60%) |
Apr 21, 2020 | 1.173 | 1.173 | 1.100 | 1.146 | 34,314 | -0.03(-2.34%) |
Apr 20, 2020 | 1.118 | 1.201 | 1.118 | 1.173 | 92,753 | +0.04(+3.23%) |
Apr 17, 2020 | 1.127 | 1.246 | 1.100 | 1.136 | 83,148 | +0.00(+0.00%) |
Apr 16, 2020 | 1.210 | 1.246 | 1.136 | 1.136 | 90,713 | -0.10(-8.15%) |
Apr 15, 2020 | 1.054 | 1.246 | 1.054 | 1.237 | 207,361 | +0.07(+6.30%) |
Apr 14, 2020 | 1.191 | 1.274 | 1.063 | 1.164 | 118,072 | -0.04(-3.05%) |
Apr 13, 2020 | 1.054 | 1.248 | 1.054 | 1.201 | 288,619 | +0.18(+18.02%) |
Apr 09, 2020 | 1.008 | 1.134 | 0.8752 | 1.017 | 125,268 | +0.06(+6.48%) |
Apr 08, 2020 | 0.9782 | 0.9782 | 0.9462 | 0.9554 | 208,584 | +0.02(+2.45%) |
Apr 07, 2020 | 0.9599 | 0.9965 | 0.9234 | 0.9325 | 49,556 | +0.00(+0.00%) |
Apr 06, 2020 | 0.8228 | 0.9691 | 0.8228 | 0.9325 | 79,555 | +0.11(+13.76%) |
Apr 03, 2020 | 0.7862 | 0.8621 | 0.7771 | 0.8197 | 84,223 | +0.02(+3.06%) |
Apr 02, 2020 | 0.9599 | 0.9599 | 0.7606 | 0.7954 | 92,643 | -0.15(-15.53%) |
Apr 01, 2020 | 0.9234 | 0.9599 | 0.8686 | 0.9417 | 32,283 | +0.05(+6.17%) |
Mar 31, 2020 | 0.9371 | 0.9508 | 0.8868 | 0.8869 | 15,850 | +0.02(+2.12%) |
Mar 30, 2020 | 0.9142 | 0.9555 | 0.8685 | 0.8685 | 34,588 | -0.06(-6.86%) |
Mar 27, 2020 | 0.9691 | 0.9691 | 0.8851 | 0.9325 | 37,408 | -0.02(-1.92%) |
Mar 26, 2020 | 0.8228 | 0.9508 | 0.8228 | 0.9508 | 65,594 | +0.11(+13.04%) |
Mar 25, 2020 | 0.8228 | 0.8594 | 0.7954 | 0.8411 | 71,626 | +0.06(+8.22%) |
Mar 24, 2020 | 0.8228 | 0.8592 | 0.7771 | 0.7772 | 104,857 | -0.05(-5.52%) |
Mar 23, 2020 | 0.7862 | 0.8594 | 0.7314 | 0.8226 | 71,315 | -0.00(-0.02%) |
Mar 20, 2020 | 0.7862 | 0.8544 | 0.7862 | 0.8228 | 107,302 | +0.00(+0.16%) |
Mar 19, 2020 | 0.7954 | 0.8868 | 0.7954 | 0.8215 | 41,794 | +0.04(+4.49%) |
Mar 18, 2020 | 0.8411 | 0.9371 | 0.7862 | 0.7862 | 101,869 | -0.12(-13.13%) |
Mar 17, 2020 | 0.8320 | 0.9782 | 0.7789 | 0.9051 | 83,476 | +0.07(+8.79%) |
Mar 16, 2020 | 0.8411 | 0.8777 | 0.8320 | 0.8320 | 75,951 | -0.04(-4.75%) |
Mar 13, 2020 | 0.8502 | 0.9362 | 0.8502 | 0.8735 | 22,313 | -0.01(-1.25%) |
Mar 12, 2020 | 0.9531 | 0.9531 | 0.8298 | 0.8845 | 54,870 | -0.06(-6.78%) |
Mar 11, 2020 | 0.9484 | 0.9940 | 0.9210 | 0.9489 | 25,872 | -0.09(-8.72%) |
Mar 10, 2020 | 1.003 | 1.040 | 0.9484 | 1.040 | 29,225 | +0.03(+2.70%) |
Mar 09, 2020 | 0.9666 | 1.012 | 0.9575 | 1.012 | 14,987 | +0.05(+4.72%) |
Mar 06, 2020 | 1.003 | 1.131 | 0.9666 | 0.9666 | 60,095 | -0.12(-10.92%) |
Mar 05, 2020 | 1.058 | 1.085 | 1.030 | 1.085 | 23,680 | +0.00(+0.00%) |
Mar 04, 2020 | 1.058 | 1.103 | 1.058 | 1.085 | 5,238 | +0.03(+2.59%) |
Mar 03, 2020 | 1.076 | 1.222 | 1.021 | 1.058 | 40,982 | -0.05(-4.92%) |
Mar 02, 2020 | 1.003 | 1.121 | 1.003 | 1.113 | 25,843 | +0.13(+12.96%) |
Feb 28, 2020 | 0.9806 | 1.026 | 0.9666 | 0.9848 | 54,831 | -0.06(-6.09%) |
Feb 27, 2020 | 1.140 | 1.185 | 1.049 | 1.049 | 57,079 | -0.14(-11.54%) |
Feb 26, 2020 | 1.158 | 1.230 | 1.140 | 1.185 | 31,166 | +0.04(+3.30%) |
Feb 25, 2020 | 1.277 | 1.322 | 1.148 | 1.148 | 16,045 | -0.15(-11.37%) |
Feb 24, 2020 | 1.268 | 1.350 | 1.195 | 1.295 | 75,456 | +0.05(+4.03%) |
Feb 21, 2020 | 1.249 | 1.268 | 1.222 | 1.245 | 47,155 | +0.01(+1.11%) |
Feb 20, 2020 | 1.176 | 1.249 | 1.176 | 1.231 | 14,475 | +0.04(+3.05%) |
Feb 19, 2020 | 1.204 | 1.213 | 1.185 | 1.195 | 16,105 | +0.02(+1.55%) |
Feb 18, 2020 | 1.140 | 1.190 | 1.113 | 1.176 | 22,462 | -0.01(-0.77%) |
Feb 14, 2020 | 1.131 | 1.204 | 1.131 | 1.185 | 6,908 | +0.02(+1.56%) |
Feb 13, 2020 | 1.286 | 1.295 | 1.122 | 1.167 | 44,345 | -0.14(-10.80%) |
Feb 12, 2020 | 1.231 | 1.340 | 1.231 | 1.309 | 50,575 | +0.08(+6.30%) |
Feb 11, 2020 | 1.204 | 1.250 | 1.094 | 1.231 | 30,270 | +0.07(+6.31%) |
Feb 10, 2020 | 1.185 | 1.258 | 1.030 | 1.158 | 124,384 | -0.00(-0.01%) |
Feb 07, 2020 | 1.158 | 1.238 | 1.158 | 1.158 | 27,854 | -0.04(-3.60%) |
Feb 06, 2020 | 1.201 | 1.229 | 1.198 | 1.201 | 14,507 | -0.01(-0.75%) |
Feb 05, 2020 | 1.156 | 1.256 | 1.156 | 1.211 | 19,447 | +0.03(+2.47%) |
Feb 04, 2020 | 1.183 | 1.256 | 1.156 | 1.181 | 19,968 | +0.03(+2.20%) |