Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 1.307 | 1.535 | 1.234 | 1.517 | 455,837 | +0.27(+22.06%) |
Apr 29, 2020 | 1.215 | 1.517 | 1.206 | 1.243 | 799,420 | +0.03(+2.26%) |
Apr 28, 2020 | 1.234 | 1.316 | 1.215 | 1.215 | 144,260 | -0.02(-1.48%) |
Apr 27, 2020 | 1.234 | 1.243 | 1.220 | 1.234 | 74,251 | +0.00(+0.00%) |
Apr 24, 2020 | 1.252 | 1.279 | 1.206 | 1.234 | 72,986 | +0.00(+0.00%) |
Apr 23, 2020 | 1.252 | 1.316 | 1.215 | 1.234 | 386,362 | -0.02(-1.46%) |
Apr 22, 2020 | 1.133 | 1.261 | 1.106 | 1.252 | 76,520 | +0.11(+9.60%) |
Apr 21, 2020 | 1.170 | 1.170 | 1.097 | 1.142 | 34,411 | -0.03(-2.34%) |
Apr 20, 2020 | 1.115 | 1.197 | 1.115 | 1.170 | 93,014 | +0.04(+3.23%) |
Apr 17, 2020 | 1.124 | 1.243 | 1.097 | 1.133 | 83,382 | +0.00(+0.00%) |
Apr 16, 2020 | 1.206 | 1.243 | 1.133 | 1.133 | 90,968 | -0.10(-8.15%) |
Apr 15, 2020 | 1.051 | 1.243 | 1.051 | 1.234 | 207,943 | +0.07(+6.30%) |
Apr 14, 2020 | 1.188 | 1.270 | 1.060 | 1.161 | 118,404 | -0.04(-3.05%) |
Apr 13, 2020 | 1.051 | 1.245 | 1.051 | 1.197 | 289,430 | +0.18(+18.02%) |
Apr 09, 2020 | 1.005 | 1.131 | 0.8727 | 1.014 | 125,620 | +0.06(+6.48%) |
Apr 08, 2020 | 0.9755 | 0.9755 | 0.9436 | 0.9527 | 209,170 | +0.02(+2.45%) |
Apr 07, 2020 | 0.9573 | 0.9937 | 0.9208 | 0.9299 | 49,695 | +0.00(+0.00%) |
Apr 06, 2020 | 0.8205 | 0.9664 | 0.8205 | 0.9299 | 79,779 | +0.11(+13.76%) |
Apr 03, 2020 | 0.7840 | 0.8597 | 0.7749 | 0.8174 | 84,459 | +0.02(+3.06%) |
Apr 02, 2020 | 0.9573 | 0.9573 | 0.7585 | 0.7932 | 92,903 | -0.15(-15.53%) |
Apr 01, 2020 | 0.9208 | 0.9573 | 0.8662 | 0.9390 | 32,374 | +0.05(+6.17%) |
Mar 31, 2020 | 0.9345 | 0.9481 | 0.8843 | 0.8844 | 15,894 | +0.02(+2.12%) |
Mar 30, 2020 | 0.9117 | 0.9528 | 0.8661 | 0.8661 | 34,685 | -0.06(-6.86%) |
Mar 27, 2020 | 0.9664 | 0.9664 | 0.8826 | 0.9299 | 37,513 | -0.02(-1.92%) |
Mar 26, 2020 | 0.8205 | 0.9481 | 0.8205 | 0.9481 | 65,778 | +0.11(+13.04%) |
Mar 25, 2020 | 0.8205 | 0.8570 | 0.7932 | 0.8387 | 71,828 | +0.06(+8.22%) |
Mar 24, 2020 | 0.8205 | 0.8568 | 0.7749 | 0.7750 | 105,152 | -0.05(-5.52%) |
Mar 23, 2020 | 0.7840 | 0.8570 | 0.7293 | 0.8203 | 71,515 | -0.00(-0.02%) |
Mar 20, 2020 | 0.7840 | 0.8520 | 0.7840 | 0.8205 | 107,604 | +0.00(+0.16%) |
Mar 19, 2020 | 0.7932 | 0.8843 | 0.7932 | 0.8192 | 41,911 | +0.04(+4.49%) |
Mar 18, 2020 | 0.8387 | 0.9345 | 0.7840 | 0.7840 | 102,155 | -0.12(-13.13%) |
Mar 17, 2020 | 0.8296 | 0.9755 | 0.7767 | 0.9026 | 83,710 | +0.07(+8.79%) |
Mar 16, 2020 | 0.8387 | 0.8752 | 0.8296 | 0.8296 | 76,165 | -0.04(-4.75%) |
Mar 13, 2020 | 0.8479 | 0.9336 | 0.8479 | 0.8710 | 22,376 | -0.01(-1.25%) |
Mar 12, 2020 | 0.9504 | 0.9504 | 0.8275 | 0.8820 | 55,024 | -0.06(-6.78%) |
Mar 11, 2020 | 0.9457 | 0.9912 | 0.9184 | 0.9462 | 25,945 | -0.09(-8.72%) |
Mar 10, 2020 | 1.000 | 1.037 | 0.9457 | 1.037 | 29,307 | +0.03(+2.70%) |
Mar 09, 2020 | 0.9639 | 1.009 | 0.9548 | 1.009 | 15,029 | +0.05(+4.72%) |
Mar 06, 2020 | 1.000 | 1.128 | 0.9639 | 0.9639 | 60,264 | -0.12(-10.92%) |
Mar 05, 2020 | 1.055 | 1.082 | 1.027 | 1.082 | 23,747 | +0.00(+0.00%) |
Mar 04, 2020 | 1.055 | 1.100 | 1.055 | 1.082 | 5,253 | +0.03(+2.59%) |
Mar 03, 2020 | 1.073 | 1.218 | 1.018 | 1.055 | 41,097 | -0.05(-4.92%) |
Mar 02, 2020 | 1.000 | 1.118 | 1.000 | 1.109 | 25,915 | +0.13(+12.96%) |
Feb 28, 2020 | 0.9779 | 1.023 | 0.9639 | 0.9821 | 54,985 | -0.06(-6.09%) |
Feb 27, 2020 | 1.137 | 1.182 | 1.046 | 1.046 | 57,240 | -0.14(-11.54%) |
Feb 26, 2020 | 1.155 | 1.227 | 1.137 | 1.182 | 31,253 | +0.04(+3.30%) |
Feb 25, 2020 | 1.273 | 1.319 | 1.144 | 1.144 | 16,091 | -0.15(-11.37%) |
Feb 24, 2020 | 1.264 | 1.346 | 1.191 | 1.291 | 75,668 | +0.05(+4.03%) |
Feb 21, 2020 | 1.246 | 1.264 | 1.218 | 1.241 | 47,287 | +0.01(+1.11%) |
Feb 20, 2020 | 1.173 | 1.246 | 1.173 | 1.228 | 14,516 | +0.04(+3.05%) |
Feb 19, 2020 | 1.200 | 1.209 | 1.182 | 1.191 | 16,150 | +0.02(+1.55%) |
Feb 18, 2020 | 1.137 | 1.186 | 1.109 | 1.173 | 22,525 | -0.01(-0.77%) |
Feb 14, 2020 | 1.128 | 1.200 | 1.128 | 1.182 | 6,928 | +0.02(+1.56%) |
Feb 13, 2020 | 1.282 | 1.291 | 1.118 | 1.164 | 44,470 | -0.14(-10.80%) |
Feb 12, 2020 | 1.228 | 1.337 | 1.228 | 1.305 | 50,717 | +0.08(+6.30%) |
Feb 11, 2020 | 1.200 | 1.247 | 1.091 | 1.228 | 30,355 | +0.07(+6.31%) |
Feb 10, 2020 | 1.182 | 1.255 | 1.028 | 1.155 | 124,734 | -0.00(-0.01%) |
Feb 07, 2020 | 1.155 | 1.235 | 1.155 | 1.155 | 27,932 | -0.04(-3.61%) |
Feb 06, 2020 | 1.198 | 1.225 | 1.195 | 1.198 | 14,548 | -0.01(-0.75%) |
Feb 05, 2020 | 1.153 | 1.252 | 1.153 | 1.207 | 19,501 | +0.03(+2.47%) |
Feb 04, 2020 | 1.180 | 1.252 | 1.153 | 1.178 | 20,024 | +0.03(+2.20%) |