Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 1.190 | 1.280 | 1.190 | 1.230 | 107,146 | -0.03(-2.38%) |
Apr 29, 2020 | 1.290 | 1.300 | 1.220 | 1.260 | 163,103 | -0.04(-3.08%) |
Apr 28, 2020 | 1.250 | 1.330 | 1.210 | 1.300 | 188,591 | +0.06(+4.84%) |
Apr 27, 2020 | 1.190 | 1.260 | 1.120 | 1.240 | 184,876 | +0.10(+8.77%) |
Apr 24, 2020 | 1.060 | 1.150 | 1.060 | 1.140 | 103,700 | +0.07(+6.54%) |
Apr 23, 2020 | 1.060 | 1.080 | 1.030 | 1.070 | 54,765 | +0.01(+0.94%) |
Apr 22, 2020 | 1.000 | 1.080 | 1.000 | 1.060 | 70,385 | +0.04(+3.92%) |
Apr 21, 2020 | 1.030 | 1.100 | 1.000 | 1.020 | 176,178 | -0.04(-3.77%) |
Apr 20, 2020 | 1.080 | 1.110 | 1.040 | 1.060 | 151,544 | -0.01(-0.93%) |
Apr 17, 2020 | 1.030 | 1.120 | 1.000 | 1.070 | 214,300 | +0.08(+8.21%) |
Apr 16, 2020 | 1.020 | 1.030 | 0.9800 | 0.9888 | 73,433 | +0.00(+0.47%) |
Apr 15, 2020 | 1.090 | 1.090 | 0.9842 | 0.9842 | 166,981 | -0.07(-6.27%) |
Apr 14, 2020 | 0.9888 | 1.090 | 0.9888 | 1.050 | 125,600 | +0.07(+7.04%) |
Apr 13, 2020 | 0.8900 | 1.230 | 0.8900 | 0.9809 | 242,704 | +0.10(+11.47%) |
Apr 09, 2020 | 0.8600 | 0.9000 | 0.8600 | 0.8800 | 52,600 | +0.02(+2.31%) |
Apr 08, 2020 | 0.8899 | 0.9200 | 0.8237 | 0.8601 | 92,497 | -0.02(-2.26%) |
Apr 07, 2020 | 0.9377 | 0.9788 | 0.8800 | 0.8800 | 30,587 | -0.05(-5.38%) |
Apr 06, 2020 | 0.8288 | 1.000 | 0.8288 | 0.9300 | 134,173 | +0.11(+12.88%) |
Apr 03, 2020 | 0.8500 | 0.8500 | 0.7900 | 0.8239 | 65,500 | -0.03(-3.28%) |
Apr 02, 2020 | 0.8471 | 0.9388 | 0.7815 | 0.8518 | 157,690 | -0.01(-0.95%) |
Apr 01, 2020 | 0.8700 | 0.8800 | 0.8000 | 0.8600 | 362,822 | -0.02(-1.93%) |
Mar 31, 2020 | 0.8300 | 0.8870 | 0.8269 | 0.8769 | 113,485 | +0.01(+1.14%) |
Mar 30, 2020 | 0.9303 | 0.9800 | 0.8621 | 0.8670 | 98,251 | -0.06(-6.26%) |
Mar 27, 2020 | 0.8659 | 0.9604 | 0.8500 | 0.9249 | 74,900 | +0.04(+5.10%) |
Mar 26, 2020 | 0.7700 | 0.9000 | 0.7600 | 0.8800 | 244,064 | +0.12(+15.47%) |
Mar 25, 2020 | 0.7797 | 0.7873 | 0.7220 | 0.7621 | 212,694 | -0.01(-1.26%) |
Mar 24, 2020 | 0.8000 | 0.9000 | 0.6820 | 0.7718 | 432,179 | +0.01(+0.95%) |
Mar 23, 2020 | 0.7000 | 0.8280 | 0.7000 | 0.7645 | 195,022 | +0.08(+11.85%) |
Mar 20, 2020 | 0.6400 | 0.8497 | 0.6400 | 0.6835 | 583,100 | +0.08(+13.92%) |
Mar 19, 2020 | 0.5800 | 0.6493 | 0.5278 | 0.6000 | 1,480,805 | +0.02(+3.45%) |
Mar 18, 2020 | 0.7200 | 0.8100 | 0.5500 | 0.5800 | 779,628 | -0.24(-29.28%) |
Mar 17, 2020 | 0.8800 | 0.8800 | 0.8000 | 0.8201 | 233,577 | -0.03(-3.52%) |
Mar 16, 2020 | 0.9400 | 0.9400 | 0.8000 | 0.8500 | 293,206 | -0.19(-18.27%) |
Mar 13, 2020 | 1.020 | 1.080 | 1.020 | 1.040 | 215,700 | +0.04(+4.00%) |
Mar 12, 2020 | 1.010 | 1.160 | 0.9700 | 1.000 | 239,711 | -0.13(-11.50%) |
Mar 11, 2020 | 1.090 | 1.160 | 1.020 | 1.130 | 377,993 | -0.03(-2.59%) |
Mar 10, 2020 | 1.220 | 1.340 | 1.150 | 1.160 | 233,145 | -0.02(-1.69%) |
Mar 09, 2020 | 1.250 | 1.270 | 1.180 | 1.180 | 164,487 | -0.11(-8.53%) |
Mar 06, 2020 | 1.240 | 1.390 | 1.230 | 1.290 | 169,100 | +0.05(+4.03%) |
Mar 05, 2020 | 1.320 | 1.330 | 1.220 | 1.240 | 555,606 | -0.08(-6.06%) |
Mar 04, 2020 | 1.280 | 1.350 | 1.280 | 1.320 | 351,126 | +0.00(+0.00%) |
Mar 03, 2020 | 1.380 | 1.470 | 1.300 | 1.320 | 111,555 | -0.04(-2.94%) |
Mar 02, 2020 | 1.320 | 1.410 | 1.320 | 1.360 | 216,161 | -0.05(-3.55%) |
Feb 28, 2020 | 1.380 | 1.500 | 1.250 | 1.410 | 317,400 | -0.07(-4.73%) |
Feb 27, 2020 | 1.430 | 1.500 | 1.410 | 1.480 | 153,185 | +0.01(+0.68%) |
Feb 26, 2020 | 1.500 | 1.500 | 1.430 | 1.470 | 56,916 | +0.01(+0.68%) |
Feb 25, 2020 | 1.600 | 1.600 | 1.340 | 1.460 | 672,545 | -0.13(-8.18%) |
Feb 24, 2020 | 1.580 | 1.646 | 1.540 | 1.590 | 178,259 | -0.09(-5.36%) |
Feb 21, 2020 | 1.710 | 1.810 | 1.610 | 1.680 | 354,200 | -0.04(-2.33%) |
Feb 20, 2020 | 2.090 | 2.100 | 1.720 | 1.720 | 508,893 | -0.14(-7.53%) |
Feb 19, 2020 | 1.840 | 1.960 | 1.800 | 1.860 | 386,795 | +0.01(+0.54%) |
Feb 18, 2020 | 1.910 | 1.930 | 1.820 | 1.850 | 143,468 | -0.06(-3.14%) |
Feb 14, 2020 | 1.900 | 1.970 | 1.861 | 1.910 | 130,200 | +0.01(+0.53%) |
Feb 13, 2020 | 1.880 | 1.940 | 1.855 | 1.900 | 215,783 | +0.00(+0.00%) |
Feb 12, 2020 | 1.880 | 1.920 | 1.860 | 1.900 | 272,518 | +0.02(+1.06%) |
Feb 11, 2020 | 1.860 | 1.940 | 1.820 | 1.880 | 65,444 | +0.02(+1.08%) |
Feb 10, 2020 | 1.900 | 1.949 | 1.770 | 1.860 | 149,376 | -0.06(-3.12%) |
Feb 07, 2020 | 1.950 | 1.980 | 1.900 | 1.920 | 316,200 | -0.02(-1.03%) |
Feb 06, 2020 | 1.920 | 1.950 | 1.880 | 1.940 | 368,131 | +0.03(+1.57%) |
Feb 05, 2020 | 1.820 | 1.930 | 1.640 | 1.910 | 150,069 | +0.10(+5.52%) |
Feb 04, 2020 | 1.750 | 1.850 | 1.750 | 1.810 | 193,853 | +0.06(+3.13%) |