Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 0.7300 | 0.7400 | 0.6600 | 0.6800 | 15,652 | -0.05(-7.23%) |
Apr 29, 2020 | 0.7500 | 0.7500 | 0.7300 | 0.7330 | 15,543 | +0.00(+0.40%) |
Apr 28, 2020 | 0.8217 | 0.8217 | 0.6824 | 0.7301 | 45,173 | -0.03(-3.88%) |
Apr 27, 2020 | 0.7800 | 0.8700 | 0.7110 | 0.7596 | 19,284 | -0.03(-4.32%) |
Apr 24, 2020 | 0.7939 | 0.7939 | 0.7939 | 0.7939 | 700 | +0.03(+3.90%) |
Apr 23, 2020 | 0.7900 | 0.7964 | 0.7141 | 0.7641 | 9,388 | -0.03(-3.28%) |
Apr 22, 2020 | 0.7600 | 0.7900 | 0.7300 | 0.7900 | 3,947 | +0.01(+0.64%) |
Apr 21, 2020 | 0.8077 | 0.8900 | 0.6700 | 0.7850 | 17,217 | -0.09(-9.93%) |
Apr 20, 2020 | 0.8900 | 0.8900 | 0.7301 | 0.8715 | 10,485 | +0.02(+1.85%) |
Apr 17, 2020 | 0.8500 | 0.9000 | 0.8101 | 0.8557 | 26,600 | +0.01(+0.67%) |
Apr 16, 2020 | 0.9100 | 0.9400 | 0.8100 | 0.8500 | 55,032 | -0.05(-5.56%) |
Apr 15, 2020 | 0.9700 | 0.9800 | 0.9000 | 0.9000 | 14,128 | -0.06(-6.25%) |
Apr 14, 2020 | 1.060 | 1.150 | 0.9000 | 0.9600 | 110,453 | -0.10(-9.43%) |
Apr 13, 2020 | 0.9300 | 1.070 | 0.8500 | 1.060 | 132,337 | +0.12(+13.15%) |
Apr 09, 2020 | 0.8000 | 1.060 | 0.7500 | 0.9368 | 413,200 | +0.07(+7.68%) |
Apr 08, 2020 | 0.5300 | 1.500 | 0.5300 | 0.8700 | 3,288,681 | +0.34(+64.18%) |
Apr 07, 2020 | 0.5800 | 0.5900 | 0.5200 | 0.5299 | 52,767 | -0.06(-10.19%) |
Apr 06, 2020 | 0.6200 | 0.6300 | 0.5900 | 0.5900 | 7,953 | -0.02(-4.05%) |
Apr 03, 2020 | 0.6200 | 0.6500 | 0.6000 | 0.6149 | 13,500 | +0.01(+2.48%) |
Apr 02, 2020 | 0.6200 | 0.6500 | 0.6000 | 0.6000 | 51,345 | -0.17(-22.28%) |
Apr 01, 2020 | 0.7500 | 0.9900 | 0.6201 | 0.7720 | 4,026 | +0.02(+2.93%) |
Mar 31, 2020 | 0.7900 | 0.9031 | 0.7500 | 0.7500 | 7,055 | -0.05(-6.25%) |
Mar 30, 2020 | 0.7500 | 0.8000 | 0.7500 | 0.8000 | 2,739 | +0.01(+0.78%) |
Mar 27, 2020 | 0.8360 | 0.8360 | 0.7800 | 0.7938 | 1,600 | -0.01(-0.76%) |
Mar 26, 2020 | 0.8800 | 0.8800 | 0.7303 | 0.7999 | 29,610 | -0.11(-12.11%) |
Mar 25, 2020 | 0.8900 | 1.030 | 0.8900 | 0.9101 | 6,306 | +0.03(+2.89%) |
Mar 24, 2020 | 1.040 | 1.050 | 0.8400 | 0.8845 | 5,194 | +0.01(+1.67%) |
Mar 23, 2020 | 0.8000 | 1.030 | 0.8000 | 0.8700 | 2,792 | -0.04(-4.40%) |
Mar 20, 2020 | 1.000 | 1.000 | 0.9034 | 0.9100 | 2,900 | -0.05(-5.21%) |
Mar 19, 2020 | 1.000 | 1.000 | 0.8998 | 0.9600 | 20,520 | -0.09(-8.57%) |
Mar 18, 2020 | 1.014 | 1.220 | 1.014 | 1.050 | 7,774 | -0.05(-4.55%) |
Mar 17, 2020 | 1.220 | 1.220 | 1.050 | 1.100 | 39,041 | +0.10(+10.00%) |
Mar 16, 2020 | 1.000 | 1.223 | 1.000 | 1.000 | 9,626 | +0.03(+3.09%) |
Mar 13, 2020 | 1.100 | 1.350 | 0.9600 | 0.9700 | 25,200 | -0.17(-14.54%) |
Mar 12, 2020 | 1.410 | 1.480 | 1.080 | 1.135 | 68,277 | -0.50(-30.79%) |
Mar 11, 2020 | 1.460 | 1.990 | 1.260 | 1.640 | 248,781 | +0.41(+33.33%) |
Mar 10, 2020 | 0.7300 | 1.590 | 0.7300 | 1.230 | 422,533 | +0.73(+146.00%) |
Mar 09, 2020 | 1.070 | 1.070 | 0.5000 | 0.5000 | 7,145 | -0.65(-56.52%) |
Mar 06, 2020 | 1.150 | 1.180 | 1.080 | 1.150 | 11,000 | -0.05(-4.17%) |
Mar 05, 2020 | 1.230 | 1.230 | 1.200 | 1.200 | 7,736 | -0.01(-0.83%) |
Mar 04, 2020 | 1.370 | 1.370 | 1.210 | 1.210 | 507 | -0.23(-15.97%) |
Mar 03, 2020 | 1.550 | 1.550 | 1.440 | 1.440 | 4,200 | -0.11(-6.96%) |
Mar 02, 2020 | 1.548 | 1.548 | 1.548 | 1.548 | 903 | -0.05(-3.27%) |
Feb 28, 2020 | 1.600 | 1.680 | 1.440 | 1.600 | 11,800 | +0.16(+11.11%) |
Feb 27, 2020 | 1.510 | 1.540 | 1.440 | 1.440 | 2,199 | -0.29(-16.91%) |
Feb 26, 2020 | 1.700 | 1.733 | 1.700 | 1.733 | 2,209 | +0.03(+1.94%) |
Feb 25, 2020 | 1.700 | 1.700 | 1.700 | 107 | +0.00(+0.00%) | |
Feb 24, 2020 | 1.840 | 1.960 | 1.320 | 1.700 | 14,038 | -0.07(-3.89%) |
Feb 21, 2020 | 1.790 | 1.803 | 1.760 | 1.769 | 5,900 | -0.03(-1.72%) |
Feb 20, 2020 | 1.890 | 1.890 | 1.760 | 1.800 | 4,152 | -0.04(-2.19%) |
Feb 19, 2020 | 1.859 | 1.859 | 1.840 | 1.840 | 4,800 | +0.00(+0.00%) |
Feb 18, 2020 | 1.864 | 1.864 | 1.830 | 1.840 | 2,483 | +0.02(+1.10%) |
Feb 14, 2020 | 1.820 | 1.840 | 1.820 | 1.820 | 2,400 | -0.02(-1.36%) |
Feb 13, 2020 | 1.820 | 2.100 | 1.820 | 1.845 | 50,109 | -0.09(-4.77%) |
Feb 12, 2020 | 1.820 | 1.992 | 1.820 | 1.937 | 2,963 | -0.06(-3.13%) |
Feb 11, 2020 | 1.921 | 2.000 | 1.921 | 2.000 | 1,231 | +0.00(+0.25%) |
Feb 10, 2020 | 1.990 | 2.000 | 1.960 | 1.995 | 1,479 | +0.04(+1.79%) |
Feb 07, 2020 | 1.805 | 1.960 | 1.805 | 1.960 | 2,300 | +0.06(+3.37%) |
Feb 06, 2020 | 2.250 | 2.290 | 1.820 | 1.896 | 17,338 | -0.29(-13.42%) |
Feb 05, 2020 | 2.100 | 2.470 | 2.010 | 2.190 | 77,157 | +0.39(+21.67%) |
Feb 04, 2020 | 2.130 | 2.790 | 1.800 | 1.800 | 64,246 | -0.09(-4.76%) |