Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 1.040 | 1.490 | 0.9600 | 1.450 | 2,085,818 | +0.50(+52.63%) |
Apr 29, 2020 | 0.9400 | 1.000 | 0.9000 | 0.9500 | 611,695 | +0.07(+7.87%) |
Apr 28, 2020 | 0.9500 | 0.9600 | 0.8541 | 0.8807 | 231,327 | -0.04(-3.94%) |
Apr 27, 2020 | 0.9300 | 0.9400 | 0.8825 | 0.9168 | 317,798 | +0.03(+3.76%) |
Apr 24, 2020 | 0.9187 | 0.9380 | 0.8511 | 0.8836 | 270,700 | +0.00(+0.47%) |
Apr 23, 2020 | 0.8800 | 0.9100 | 0.8400 | 0.8795 | 208,384 | +0.04(+4.94%) |
Apr 22, 2020 | 0.7900 | 0.8800 | 0.7915 | 0.8381 | 157,847 | +0.08(+11.17%) |
Apr 21, 2020 | 0.8580 | 0.8580 | 0.7500 | 0.7539 | 163,400 | -0.07(-8.07%) |
Apr 20, 2020 | 0.8200 | 0.8998 | 0.8000 | 0.8201 | 184,447 | -0.08(-8.86%) |
Apr 17, 2020 | 0.8200 | 0.8998 | 0.7927 | 0.8998 | 194,300 | +0.09(+10.70%) |
Apr 16, 2020 | 0.9000 | 0.9480 | 0.7640 | 0.8128 | 218,087 | -0.03(-3.94%) |
Apr 15, 2020 | 0.8700 | 0.9239 | 0.8000 | 0.8461 | 335,777 | -0.01(-0.79%) |
Apr 14, 2020 | 0.9100 | 0.9500 | 0.8300 | 0.8528 | 194,432 | -0.01(-0.87%) |
Apr 13, 2020 | 0.9900 | 0.9900 | 0.8500 | 0.8603 | 258,584 | -0.04(-4.41%) |
Apr 09, 2020 | 0.9900 | 1.110 | 0.8997 | 0.9000 | 491,000 | +0.00(+0.00%) |
Apr 08, 2020 | 0.9397 | 0.9397 | 0.8500 | 0.9000 | 247,607 | +0.00(+0.09%) |
Apr 07, 2020 | 0.8600 | 0.9500 | 0.8600 | 0.8992 | 397,735 | +0.05(+5.35%) |
Apr 06, 2020 | 0.8144 | 0.8535 | 0.7824 | 0.8535 | 297,580 | +0.08(+10.03%) |
Apr 03, 2020 | 0.8470 | 0.8800 | 0.7757 | 0.7757 | 194,700 | +0.01(+0.74%) |
Apr 02, 2020 | 0.7900 | 0.9500 | 0.7400 | 0.7700 | 411,895 | +0.02(+2.67%) |
Apr 01, 2020 | 0.8583 | 0.8583 | 0.7250 | 0.7500 | 128,220 | -0.06(-7.21%) |
Mar 31, 2020 | 0.7953 | 0.8300 | 0.7599 | 0.8083 | 182,439 | +0.06(+7.77%) |
Mar 30, 2020 | 0.8239 | 0.8500 | 0.7397 | 0.7500 | 284,687 | +0.05(+6.69%) |
Mar 27, 2020 | 0.8905 | 0.8998 | 0.6906 | 0.7030 | 591,300 | -0.25(-26.48%) |
Mar 26, 2020 | 1.020 | 1.020 | 0.9400 | 0.9562 | 207,112 | -0.11(-10.64%) |
Mar 25, 2020 | 1.080 | 1.149 | 0.9529 | 1.070 | 425,973 | +0.01(+0.94%) |
Mar 24, 2020 | 0.8184 | 1.060 | 0.8174 | 1.060 | 344,926 | +0.28(+36.16%) |
Mar 23, 2020 | 0.9000 | 0.9372 | 0.7298 | 0.7785 | 279,395 | -0.13(-14.38%) |
Mar 20, 2020 | 0.8424 | 0.9708 | 0.7900 | 0.9092 | 920,300 | +0.13(+16.56%) |
Mar 19, 2020 | 0.5600 | 0.9000 | 0.5000 | 0.7800 | 1,474,469 | +0.40(+105.26%) |
Mar 18, 2020 | 0.8500 | 0.8506 | 0.3800 | 0.3800 | 493,737 | -0.52(-57.78%) |
Mar 17, 2020 | 0.9200 | 0.9500 | 0.8400 | 0.9000 | 258,067 | -0.01(-1.11%) |
Mar 16, 2020 | 0.9975 | 0.9976 | 0.8801 | 0.9101 | 344,393 | -0.04(-4.20%) |
Mar 13, 2020 | 1.070 | 1.095 | 0.9000 | 0.9500 | 487,200 | -0.13(-12.04%) |
Mar 12, 2020 | 1.000 | 1.080 | 0.9500 | 1.080 | 377,132 | +0.01(+0.93%) |
Mar 11, 2020 | 1.050 | 1.130 | 0.8300 | 1.070 | 1,204,829 | -0.03(-2.73%) |
Mar 10, 2020 | 1.600 | 1.620 | 1.010 | 1.100 | 573,176 | -0.26(-19.12%) |
Mar 09, 2020 | 1.580 | 1.610 | 1.090 | 1.360 | 733,010 | -0.80(-37.04%) |
Mar 06, 2020 | 2.840 | 2.970 | 2.150 | 2.160 | 453,100 | -0.89(-29.18%) |
Mar 05, 2020 | 3.450 | 3.450 | 3.020 | 3.050 | 218,839 | -0.39(-11.34%) |
Mar 04, 2020 | 3.230 | 3.750 | 2.840 | 3.440 | 431,171 | +0.33(+10.61%) |
Mar 03, 2020 | 3.680 | 3.680 | 2.875 | 3.110 | 388,473 | -0.44(-12.39%) |
Mar 02, 2020 | 4.080 | 4.080 | 3.300 | 3.550 | 228,268 | -0.51(-12.56%) |
Feb 28, 2020 | 4.150 | 4.270 | 3.880 | 4.060 | 270,600 | -0.23(-5.36%) |
Feb 27, 2020 | 3.990 | 4.370 | 3.792 | 4.290 | 245,209 | +0.15(+3.62%) |
Feb 26, 2020 | 4.450 | 4.590 | 4.110 | 4.140 | 122,755 | -0.36(-8.00%) |
Feb 25, 2020 | 4.990 | 5.065 | 4.465 | 4.500 | 90,871 | -0.52(-10.36%) |
Feb 24, 2020 | 5.210 | 5.269 | 4.960 | 5.020 | 135,873 | -0.40(-7.38%) |
Feb 21, 2020 | 5.820 | 5.820 | 5.340 | 5.420 | 163,800 | -0.39(-6.71%) |
Feb 20, 2020 | 5.840 | 5.950 | 5.610 | 5.810 | 183,656 | +0.07(+1.22%) |
Feb 19, 2020 | 5.710 | 5.930 | 5.640 | 5.740 | 237,618 | +0.12(+2.14%) |
Feb 18, 2020 | 5.430 | 5.720 | 5.400 | 5.620 | 192,012 | +0.10(+1.81%) |
Feb 14, 2020 | 5.380 | 5.630 | 5.260 | 5.520 | 227,200 | +0.17(+3.18%) |
Feb 13, 2020 | 5.220 | 5.400 | 5.170 | 5.350 | 170,035 | +0.09(+1.71%) |
Feb 12, 2020 | 4.840 | 5.300 | 4.827 | 5.260 | 105,624 | +0.60(+12.88%) |
Feb 11, 2020 | 4.530 | 4.740 | 4.415 | 4.660 | 76,242 | +0.25(+5.67%) |
Feb 10, 2020 | 4.740 | 4.740 | 4.390 | 4.410 | 188,964 | -0.38(-7.93%) |
Feb 07, 2020 | 4.880 | 4.960 | 4.730 | 4.790 | 128,200 | -0.17(-3.43%) |
Feb 06, 2020 | 5.030 | 5.170 | 4.870 | 4.960 | 150,926 | -0.14(-2.75%) |
Feb 05, 2020 | 4.640 | 5.290 | 4.640 | 5.100 | 253,626 | +0.55(+12.09%) |
Feb 04, 2020 | 4.860 | 5.040 | 4.430 | 4.550 | 168,830 | -0.21(-4.41%) |