Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 0.8500 | 0.8995 | 0.8100 | 0.8800 | 148,870 | +0.06(+6.98%) |
Mar 30, 2020 | 0.8225 | 0.8700 | 0.8225 | 0.8226 | 50,498 | +0.00(+0.01%) |
Mar 27, 2020 | 0.8200 | 0.8758 | 0.8100 | 0.8225 | 58,900 | -0.06(-6.53%) |
Mar 26, 2020 | 0.8000 | 1.130 | 0.8000 | 0.8800 | 495,694 | +0.13(+17.33%) |
Mar 25, 2020 | 0.7500 | 0.7600 | 0.7500 | 0.7500 | 20,594 | +0.02(+2.73%) |
Mar 24, 2020 | 0.7750 | 0.7750 | 0.7267 | 0.7301 | 21,535 | +0.00(+0.01%) |
Mar 23, 2020 | 0.7250 | 0.7789 | 0.7250 | 0.7300 | 40,600 | +0.01(+1.39%) |
Mar 20, 2020 | 0.7607 | 0.7865 | 0.7200 | 0.7200 | 2,800 | +0.03(+4.35%) |
Mar 19, 2020 | 0.7000 | 0.7418 | 0.6510 | 0.6900 | 50,588 | -0.08(-9.97%) |
Mar 18, 2020 | 0.7100 | 0.8000 | 0.7000 | 0.7664 | 7,248 | -0.01(-1.74%) |
Mar 17, 2020 | 0.9000 | 0.9000 | 0.6700 | 0.7800 | 23,571 | +0.06(+8.33%) |
Mar 16, 2020 | 0.8424 | 0.8424 | 0.6513 | 0.7200 | 61,800 | -0.08(-10.26%) |
Mar 13, 2020 | 0.9000 | 0.9000 | 0.8000 | 0.8023 | 41,600 | -0.06(-6.71%) |
Mar 12, 2020 | 0.8401 | 0.9000 | 0.7509 | 0.8600 | 62,098 | -0.02(-2.27%) |
Mar 11, 2020 | 0.9300 | 0.9300 | 0.8800 | 0.8800 | 49,710 | -0.05(-5.53%) |
Mar 10, 2020 | 1.000 | 1.000 | 0.9300 | 0.9315 | 19,767 | -0.02(-2.49%) |
Mar 09, 2020 | 1.000 | 1.003 | 0.8501 | 0.9553 | 50,137 | -0.05(-5.42%) |
Mar 06, 2020 | 1.100 | 1.100 | 1.010 | 1.010 | 29,500 | -0.07(-6.48%) |
Mar 05, 2020 | 1.090 | 1.099 | 1.065 | 1.080 | 23,623 | -0.03(-2.70%) |
Mar 04, 2020 | 1.120 | 1.120 | 1.080 | 1.110 | 13,492 | +0.01(+0.91%) |
Mar 03, 2020 | 1.080 | 1.120 | 1.080 | 1.100 | 25,745 | +0.01(+0.92%) |
Mar 02, 2020 | 1.060 | 1.130 | 1.050 | 1.090 | 27,271 | +0.05(+4.81%) |
Feb 28, 2020 | 1.120 | 1.130 | 1.033 | 1.040 | 78,300 | -0.06(-5.56%) |
Feb 27, 2020 | 1.070 | 1.111 | 1.050 | 1.101 | 73,846 | -0.03(-2.32%) |
Feb 26, 2020 | 1.150 | 1.160 | 1.119 | 1.127 | 62,090 | -0.04(-3.24%) |
Feb 25, 2020 | 1.210 | 1.232 | 1.140 | 1.165 | 61,438 | -0.03(-2.92%) |
Feb 24, 2020 | 1.210 | 1.220 | 1.180 | 1.200 | 40,334 | -0.03(-2.22%) |
Feb 21, 2020 | 1.250 | 1.250 | 1.210 | 1.227 | 49,100 | -0.01(-1.14%) |
Feb 20, 2020 | 1.290 | 1.290 | 1.210 | 1.242 | 39,743 | -0.03(-2.24%) |
Feb 19, 2020 | 1.190 | 1.280 | 1.190 | 1.270 | 70,383 | +0.08(+6.72%) |
Feb 18, 2020 | 1.410 | 1.410 | 1.130 | 1.190 | 286,206 | -0.21(-15.20%) |
Feb 14, 2020 | 1.331 | 1.470 | 1.300 | 1.403 | 459,500 | +0.07(+5.51%) |
Feb 13, 2020 | 1.360 | 1.360 | 1.320 | 1.330 | 37,704 | +0.01(+0.76%) |
Feb 12, 2020 | 1.300 | 1.348 | 1.300 | 1.320 | 57,921 | -0.02(-1.49%) |
Feb 11, 2020 | 1.350 | 1.630 | 1.280 | 1.340 | 1,191,551 | +0.10(+7.80%) |
Feb 10, 2020 | 1.260 | 1.270 | 1.235 | 1.243 | 7,208 | -0.02(-1.36%) |
Feb 07, 2020 | 1.280 | 1.286 | 1.260 | 1.260 | 19,500 | -0.00(-0.38%) |
Feb 06, 2020 | 1.230 | 1.290 | 1.230 | 1.265 | 30,941 | +0.00(+0.40%) |
Feb 05, 2020 | 1.250 | 1.270 | 1.210 | 1.260 | 76,740 | +0.03(+2.44%) |
Feb 04, 2020 | 1.300 | 1.300 | 1.210 | 1.230 | 92,432 | -0.09(-6.82%) |
Feb 03, 2020 | 1.580 | 1.580 | 1.290 | 1.320 | 116,613 | -0.18(-12.00%) |
Jan 31, 2020 | 1.500 | 1.500 | 1.420 | 1.500 | 94,500 | -0.03(-1.96%) |
Jan 30, 2020 | 1.580 | 1.650 | 1.530 | 1.530 | 73,343 | -0.10(-6.13%) |
Jan 29, 2020 | 1.560 | 1.700 | 1.560 | 1.630 | 60,119 | +0.04(+2.52%) |
Jan 28, 2020 | 1.580 | 1.600 | 1.550 | 1.590 | 37,492 | -0.02(-1.24%) |
Jan 27, 2020 | 1.650 | 1.650 | 1.550 | 1.610 | 53,940 | -0.08(-4.64%) |
Jan 24, 2020 | 1.700 | 1.780 | 1.650 | 1.688 | 81,700 | -0.02(-1.26%) |
Jan 23, 2020 | 1.650 | 1.740 | 1.610 | 1.710 | 195,527 | +0.06(+3.64%) |
Jan 22, 2020 | 1.625 | 1.670 | 1.625 | 1.650 | 15,943 | -0.01(-0.30%) |
Jan 21, 2020 | 1.580 | 1.670 | 1.580 | 1.655 | 84,362 | -0.02(-1.49%) |
Jan 17, 2020 | 1.690 | 1.710 | 1.662 | 1.680 | 75,800 | +0.00(+0.00%) |
Jan 16, 2020 | 1.620 | 1.730 | 1.620 | 1.680 | 154,289 | -0.03(-1.75%) |
Jan 15, 2020 | 1.550 | 1.710 | 1.520 | 1.710 | 427,055 | +0.15(+9.27%) |
Jan 14, 2020 | 1.560 | 1.630 | 1.560 | 1.565 | 60,931 | -0.04(-2.19%) |
Jan 13, 2020 | 1.666 | 1.667 | 1.560 | 1.600 | 144,462 | -0.05(-3.25%) |
Jan 10, 2020 | 1.670 | 1.700 | 1.600 | 1.654 | 157,500 | +0.01(+0.84%) |
Jan 09, 2020 | 1.600 | 1.680 | 1.550 | 1.640 | 53,526 | +0.06(+3.80%) |
Jan 08, 2020 | 1.470 | 1.590 | 1.450 | 1.580 | 155,213 | +0.10(+6.76%) |
Jan 07, 2020 | 1.430 | 1.480 | 1.430 | 1.480 | 33,055 | +0.02(+1.37%) |
Jan 06, 2020 | 1.490 | 1.490 | 1.410 | 1.460 | 82,422 | -0.03(-1.68%) |
Jan 03, 2020 | 1.290 | 1.520 | 1.290 | 1.485 | 180,800 | +0.16(+11.65%) |