Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 0.9700 | 0.9700 | 0.8900 | 0.9300 | 2,604,218 | -0.03(-3.12%) |
Apr 29, 2020 | 0.9200 | 0.9600 | 0.8700 | 0.9600 | 1,408,849 | +0.10(+11.63%) |
Apr 28, 2020 | 0.7700 | 0.8600 | 0.7600 | 0.8600 | 930,283 | +0.11(+14.67%) |
Apr 27, 2020 | 0.7300 | 0.7500 | 0.7100 | 0.7500 | 357,093 | +0.03(+4.17%) |
Apr 24, 2020 | 0.7400 | 0.7400 | 0.7000 | 0.7200 | 332,181 | -0.01(-1.37%) |
Apr 23, 2020 | 0.7000 | 0.7400 | 0.6900 | 0.7300 | 807,100 | +0.06(+8.96%) |
Apr 22, 2020 | 0.6800 | 0.7000 | 0.6700 | 0.6700 | 604,135 | -0.01(-1.47%) |
Apr 21, 2020 | 0.6700 | 0.6900 | 0.6600 | 0.6800 | 324,648 | +0.01(+1.49%) |
Apr 20, 2020 | 0.6500 | 0.6800 | 0.6200 | 0.6700 | 893,702 | +0.04(+6.35%) |
Apr 17, 2020 | 0.6400 | 0.6600 | 0.6000 | 0.6300 | 2,789,493 | +0.02(+3.28%) |
Apr 16, 2020 | 0.6500 | 0.6600 | 0.6000 | 0.6100 | 1,915,675 | -0.01(-1.61%) |
Apr 15, 2020 | 0.6900 | 0.6900 | 0.6200 | 0.6200 | 1,509,062 | -0.08(-11.43%) |
Apr 14, 2020 | 0.6900 | 0.7400 | 0.6900 | 0.7000 | 611,802 | +0.02(+2.94%) |
Apr 13, 2020 | 0.7000 | 0.7000 | 0.6500 | 0.6800 | 308,817 | -0.01(-1.45%) |
Apr 09, 2020 | 0.6900 | 0.6900 | 0.6900 | 0 | +0.03(+4.55%) | |
Apr 08, 2020 | 0.6500 | 0.6700 | 0.6200 | 0.6600 | 1,188,651 | +0.03(+4.76%) |
Apr 07, 2020 | 0.6300 | 0.6500 | 0.6200 | 0.6300 | 1,020,698 | +0.02(+3.28%) |
Apr 06, 2020 | 0.6300 | 0.6400 | 0.6100 | 0.6100 | 856,596 | +0.00(+0.00%) |
Apr 03, 2020 | 0.6100 | 0.6300 | 0.5800 | 0.6100 | 1,331,681 | -0.02(-3.17%) |
Apr 02, 2020 | 0.6200 | 0.6300 | 0.6100 | 0.6300 | 581,757 | +0.02(+3.28%) |
Apr 01, 2020 | 0.6400 | 0.6500 | 0.6000 | 0.6100 | 935,574 | -0.02(-3.17%) |
Mar 31, 2020 | 0.6200 | 0.6800 | 0.6100 | 0.6300 | 2,229,016 | -0.01(-1.56%) |
Mar 30, 2020 | 0.6100 | 0.6400 | 0.6000 | 0.6400 | 853,225 | +0.03(+4.92%) |
Mar 27, 2020 | 0.6400 | 0.6500 | 0.6000 | 0.6100 | 1,003,508 | -0.05(-7.58%) |
Mar 26, 2020 | 0.6800 | 0.7100 | 0.6400 | 0.6600 | 1,285,715 | +0.01(+1.54%) |
Mar 25, 2020 | 0.6300 | 0.6900 | 0.6000 | 0.6500 | 1,307,781 | +0.04(+6.56%) |
Mar 24, 2020 | 0.6300 | 0.6400 | 0.5900 | 0.6100 | 775,960 | +0.01(+1.67%) |
Mar 23, 2020 | 0.6400 | 0.6600 | 0.5800 | 0.6000 | 641,509 | -0.09(-13.04%) |
Mar 20, 2020 | 0.7200 | 0.7300 | 0.6500 | 0.6900 | 1,223,541 | +0.04(+6.15%) |
Mar 19, 2020 | 0.6800 | 0.6900 | 0.6100 | 0.6500 | 1,016,758 | -0.02(-2.99%) |
Mar 18, 2020 | 0.7300 | 0.7400 | 0.6100 | 0.6700 | 1,376,879 | -0.07(-9.46%) |
Mar 17, 2020 | 0.7200 | 0.7900 | 0.7000 | 0.7400 | 957,871 | +0.03(+4.23%) |
Mar 16, 2020 | 0.7400 | 0.7700 | 0.6800 | 0.7100 | 1,648,937 | -0.07(-8.97%) |
Mar 13, 2020 | 0.7400 | 0.7800 | 0.7000 | 0.7800 | 1,518,786 | +0.05(+6.85%) |
Mar 12, 2020 | 0.8000 | 0.8000 | 0.7100 | 0.7300 | 1,530,588 | -0.15(-17.05%) |
Mar 11, 2020 | 0.9500 | 0.9600 | 0.8700 | 0.8800 | 1,048,702 | -0.11(-11.11%) |
Mar 10, 2020 | 0.9400 | 0.9900 | 0.8700 | 0.9900 | 1,898,852 | +0.08(+8.79%) |
Mar 09, 2020 | 1.000 | 1.000 | 0.8800 | 0.9100 | 2,251,649 | -0.10(-9.90%) |
Mar 06, 2020 | 1.060 | 1.060 | 1.000 | 1.010 | 962,409 | -0.04(-3.81%) |
Mar 05, 2020 | 1.130 | 1.130 | 1.040 | 1.050 | 1,182,595 | -0.09(-7.89%) |
Mar 04, 2020 | 1.160 | 1.160 | 1.110 | 1.140 | 862,768 | +0.02(+1.79%) |
Mar 03, 2020 | 1.140 | 1.150 | 1.090 | 1.120 | 832,933 | +0.03(+2.75%) |
Mar 02, 2020 | 1.110 | 1.120 | 1.060 | 1.090 | 1,928,038 | +0.02(+1.87%) |
Feb 28, 2020 | 1.090 | 1.100 | 1.030 | 1.070 | 1,347,341 | -0.07(-6.14%) |
Feb 27, 2020 | 1.120 | 1.160 | 1.070 | 1.140 | 1,394,133 | -0.02(-1.72%) |
Feb 26, 2020 | 1.210 | 1.240 | 1.160 | 1.160 | 1,205,375 | -0.05(-4.13%) |
Feb 25, 2020 | 1.260 | 1.280 | 1.200 | 1.210 | 991,545 | -0.08(-6.20%) |
Feb 24, 2020 | 1.280 | 1.290 | 1.250 | 1.290 | 910,858 | -0.03(-2.27%) |
Feb 21, 2020 | 1.390 | 1.390 | 1.320 | 1.320 | 1,208,487 | -0.06(-4.35%) |
Feb 20, 2020 | 1.360 | 1.400 | 1.350 | 1.380 | 1,034,324 | +0.03(+2.22%) |
Feb 19, 2020 | 1.350 | 1.360 | 1.350 | 1.350 | 386,045 | +0.01(+0.75%) |
Feb 18, 2020 | 1.380 | 1.410 | 1.340 | 1.340 | 1,175,058 | -0.02(-1.47%) |
Feb 14, 2020 | 1.360 | 1.360 | 1.360 | 0 | +0.01(+0.74%) | |
Feb 13, 2020 | 1.370 | 1.370 | 1.330 | 1.350 | 770,372 | +0.00(+0.00%) |
Feb 12, 2020 | 1.320 | 1.380 | 1.320 | 1.350 | 1,890,364 | +0.07(+5.47%) |
Feb 11, 2020 | 1.300 | 1.340 | 1.280 | 1.280 | 2,330,110 | +0.01(+0.79%) |
Feb 10, 2020 | 1.200 | 1.310 | 1.190 | 1.270 | 3,575,465 | +0.13(+11.40%) |
Feb 07, 2020 | 1.140 | 1.150 | 1.100 | 1.140 | 555,637 | +0.02(+1.79%) |
Feb 06, 2020 | 1.080 | 1.150 | 1.070 | 1.120 | 715,446 | +0.05(+4.67%) |
Feb 05, 2020 | 1.060 | 1.090 | 1.050 | 1.070 | 983,741 | +0.01(+0.94%) |
Feb 04, 2020 | 1.120 | 1.130 | 1.060 | 1.060 | 991,268 | -0.03(-2.75%) |