Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 1.400 | 1.480 | 1.360 | 1.410 | 35,650 | +0.01(+0.69%) |
Apr 29, 2020 | 1.390 | 1.410 | 1.390 | 1.400 | 12,657 | +0.10(+7.91%) |
Apr 28, 2020 | 1.287 | 1.306 | 1.287 | 1.297 | 1,300 | +0.12(+9.95%) |
Apr 27, 2020 | 1.177 | 1.180 | 1.165 | 1.180 | 5,710 | -0.04(-3.28%) |
Apr 24, 2020 | 1.490 | 1.490 | 1.174 | 1.220 | 6,100 | -0.01(-0.81%) |
Apr 23, 2020 | 1.120 | 1.233 | 1.120 | 1.230 | 4,821 | +0.19(+18.27%) |
Apr 22, 2020 | 1.005 | 1.040 | 1.005 | 1.040 | 2,800 | +0.14(+15.99%) |
Apr 21, 2020 | 0.8966 | 0.8966 | 0.8966 | 0.8966 | 210 | +0.01(+0.87%) |
Apr 20, 2020 | 0.7589 | 0.9300 | 0.7589 | 0.8889 | 12,499 | +0.01(+1.20%) |
Apr 17, 2020 | 0.9001 | 0.9200 | 0.8784 | 0.8784 | 14,400 | +0.02(+2.14%) |
Apr 16, 2020 | 0.8546 | 0.8669 | 0.8462 | 0.8600 | 7,330 | +0.06(+6.85%) |
Apr 15, 2020 | 0.7997 | 0.8099 | 0.7997 | 0.8049 | 2,350 | -0.13(-13.45%) |
Apr 14, 2020 | 0.8976 | 0.9300 | 0.8976 | 0.9300 | 2,015 | -0.03(-3.12%) |
Apr 13, 2020 | 0.9905 | 1.010 | 0.9600 | 0.9600 | 8,958 | -0.03(-3.04%) |
Apr 09, 2020 | 1.080 | 1.100 | 0.9750 | 0.9901 | 4,300 | +0.07(+7.04%) |
Apr 08, 2020 | 0.8938 | 0.9250 | 0.8938 | 0.9250 | 4,235 | +0.02(+2.05%) |
Apr 07, 2020 | 1.150 | 1.150 | 0.9064 | 0.9064 | 2,345 | +0.07(+7.76%) |
Apr 06, 2020 | 0.8963 | 0.8963 | 0.8303 | 0.8411 | 3,504 | +0.03(+3.24%) |
Apr 03, 2020 | 0.8825 | 0.8825 | 0.7710 | 0.8147 | 1,400 | -0.03(-3.05%) |
Apr 02, 2020 | 0.9300 | 0.9300 | 0.7782 | 0.8403 | 118,600 | +0.16(+23.57%) |
Apr 01, 2020 | 0.6974 | 0.6974 | 0.6800 | 0.6800 | 16,830 | -0.12(-15.18%) |
Mar 31, 2020 | 0.7683 | 0.8017 | 0.7147 | 0.8017 | 13,300 | +0.16(+24.14%) |
Mar 30, 2020 | 0.7209 | 0.7209 | 0.6458 | 0.6458 | 28,978 | -0.05(-7.56%) |
Mar 27, 2020 | 0.7579 | 0.7579 | 0.6986 | 0.6986 | 300 | -0.20(-21.83%) |
Mar 26, 2020 | 0.9363 | 0.9363 | 0.8937 | 0.8937 | 500 | -0.02(-2.03%) |
Mar 25, 2020 | 0.9719 | 0.9719 | 0.9122 | 0.9122 | 353 | +0.13(+16.43%) |
Mar 24, 2020 | 0.7835 | 0.7835 | 0.7835 | 0.7835 | 114 | +0.01(+1.90%) |
Mar 23, 2020 | 0.7084 | 0.7689 | 0.7084 | 0.7689 | 17,600 | -0.01(-0.98%) |
Mar 20, 2020 | 0.7339 | 0.8173 | 0.7339 | 0.7765 | 34,600 | +0.11(+15.90%) |
Mar 19, 2020 | 0.7000 | 0.8000 | 0.6700 | 0.6700 | 32,000 | -0.02(-2.36%) |
Mar 18, 2020 | 0.7609 | 0.7855 | 0.5800 | 0.6862 | 26,600 | -0.12(-15.28%) |
Mar 17, 2020 | 0.8700 | 0.9063 | 0.8100 | 0.8100 | 34,210 | -0.04(-4.56%) |
Mar 16, 2020 | 0.9237 | 0.9595 | 0.8470 | 0.8487 | 9,824 | -0.20(-19.17%) |
Mar 13, 2020 | 1.030 | 1.060 | 0.9445 | 1.050 | 32,700 | +0.07(+7.14%) |
Mar 12, 2020 | 1.105 | 1.160 | 0.9800 | 0.9800 | 45,233 | -0.07(-7.01%) |
Mar 11, 2020 | 1.155 | 1.170 | 1.045 | 1.054 | 41,050 | -0.12(-10.19%) |
Mar 10, 2020 | 1.450 | 1.450 | 1.080 | 1.173 | 40,592 | -0.11(-8.92%) |
Mar 09, 2020 | 1.474 | 1.880 | 1.255 | 1.288 | 54,100 | -0.84(-39.45%) |
Mar 06, 2020 | 2.190 | 2.190 | 2.090 | 2.128 | 700 | -0.29(-12.07%) |
Mar 05, 2020 | 2.580 | 2.580 | 2.420 | 2.420 | 4,250 | -0.39(-13.88%) |
Mar 04, 2020 | 2.790 | 2.810 | 2.785 | 2.810 | 4,350 | -0.40(-12.46%) |
Mar 03, 2020 | 3.210 | 3.210 | 3.210 | 3.210 | 114 | +0.04(+1.26%) |
Mar 02, 2020 | 3.200 | 3.200 | 3.052 | 3.170 | 5,695 | +0.10(+3.26%) |
Feb 28, 2020 | 3.070 | 3.070 | 3.070 | 3.070 | 200 | -0.23(-6.83%) |
Feb 27, 2020 | 3.210 | 3.295 | 3.085 | 3.295 | 8,250 | -0.14(-3.94%) |
Feb 26, 2020 | 3.440 | 3.440 | 3.430 | 3.430 | 4,000 | -0.09(-2.56%) |
Feb 25, 2020 | 3.575 | 3.580 | 3.520 | 3.520 | 3,438 | -0.11(-3.04%) |
Feb 24, 2020 | 3.666 | 3.666 | 3.630 | 3.630 | 18,421 | -0.47(-11.46%) |
Feb 21, 2020 | 4.100 | 4.100 | 4.100 | 20 | +0.00(+0.00%) | |
Feb 20, 2020 | 4.150 | 4.160 | 4.090 | 4.100 | 53,700 | +0.03(+0.71%) |
Feb 19, 2020 | 4.000 | 4.086 | 3.978 | 4.071 | 51,500 | +0.19(+4.92%) |
Feb 18, 2020 | 3.880 | 3.880 | 3.880 | 1,436 | +0.00(+0.00%) | |
Feb 14, 2020 | 3.905 | 3.918 | 3.879 | 3.880 | 5,400 | -0.15(-3.81%) |
Feb 13, 2020 | 4.070 | 4.080 | 4.034 | 4.034 | 10,700 | -0.11(-2.57%) |
Feb 12, 2020 | 4.154 | 4.154 | 4.140 | 4.140 | 13,000 | -0.04(-0.96%) |
Feb 10, 2020 | 4.180 | 4.180 | 4.180 | 0 | -0.06(-1.37%) | |
Feb 07, 2020 | 4.238 | 4.238 | 4.238 | 4.238 | 100 | -0.19(-4.28%) |
Feb 06, 2020 | 4.428 | 4.428 | 4.428 | 4.428 | 1,000 | -0.14(-3.00%) |
Feb 05, 2020 | 4.490 | 4.565 | 4.490 | 4.565 | 1,209 | +0.30(+6.91%) |
Feb 04, 2020 | 4.310 | 4.310 | 4.269 | 4.269 | 91,500 | -0.27(-5.96%) |