Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 0.7000 | 0.7900 | 0.6900 | 0.7300 | 545,075 | +0.05(+7.35%) |
Apr 29, 2020 | 0.6100 | 0.6800 | 0.6100 | 0.6800 | 335,273 | +0.07(+11.48%) |
Apr 28, 2020 | 0.6200 | 0.6200 | 0.5900 | 0.6100 | 236,121 | -0.01(-1.61%) |
Apr 27, 2020 | 0.6000 | 0.6500 | 0.6000 | 0.6200 | 148,339 | +0.01(+1.64%) |
Apr 24, 2020 | 0.6000 | 0.6200 | 0.6000 | 0.6100 | 107,088 | +0.00(+0.00%) |
Apr 23, 2020 | 0.6100 | 0.6200 | 0.6000 | 0.6100 | 67,226 | +0.00(+0.00%) |
Apr 22, 2020 | 0.6400 | 0.6400 | 0.6100 | 0.6100 | 228,177 | +0.00(+0.00%) |
Apr 21, 2020 | 0.6200 | 0.6200 | 0.6000 | 0.6100 | 235,725 | -0.01(-1.61%) |
Apr 20, 2020 | 0.6200 | 0.6400 | 0.6000 | 0.6200 | 186,256 | -0.03(-4.62%) |
Apr 17, 2020 | 0.6400 | 0.6500 | 0.6100 | 0.6500 | 172,366 | +0.03(+4.84%) |
Apr 16, 2020 | 0.6500 | 0.6500 | 0.6000 | 0.6200 | 186,995 | -0.03(-4.62%) |
Apr 15, 2020 | 0.6900 | 0.6900 | 0.6200 | 0.6500 | 222,178 | -0.03(-4.41%) |
Apr 14, 2020 | 0.7100 | 0.7100 | 0.6700 | 0.6800 | 222,637 | +0.01(+1.49%) |
Apr 13, 2020 | 0.7000 | 0.7000 | 0.6500 | 0.6700 | 251,916 | -0.02(-2.90%) |
Apr 09, 2020 | 0.6900 | 0.6900 | 0.6900 | 0 | +0.00(+0.00%) | |
Apr 08, 2020 | 0.7000 | 0.7100 | 0.6700 | 0.6900 | 278,218 | +0.01(+1.47%) |
Apr 07, 2020 | 0.7000 | 0.7000 | 0.6700 | 0.6800 | 197,625 | +0.03(+4.62%) |
Apr 06, 2020 | 0.6300 | 0.7200 | 0.6100 | 0.6500 | 420,597 | +0.04(+6.56%) |
Apr 03, 2020 | 0.6800 | 0.6900 | 0.6100 | 0.6100 | 190,006 | -0.06(-8.96%) |
Apr 02, 2020 | 0.7300 | 0.7300 | 0.6600 | 0.6700 | 117,794 | -0.01(-1.47%) |
Apr 01, 2020 | 0.7700 | 0.7700 | 0.6700 | 0.6800 | 236,551 | -0.05(-6.85%) |
Mar 31, 2020 | 0.8000 | 0.8200 | 0.7000 | 0.7300 | 437,687 | -0.06(-7.59%) |
Mar 30, 2020 | 0.8500 | 0.8500 | 0.7400 | 0.7900 | 65,026 | +0.04(+5.33%) |
Mar 27, 2020 | 0.8100 | 0.8400 | 0.7500 | 0.7500 | 156,885 | -0.04(-5.06%) |
Mar 26, 2020 | 0.7600 | 0.8900 | 0.7600 | 0.7900 | 305,813 | +0.03(+3.95%) |
Mar 25, 2020 | 0.7300 | 0.8500 | 0.7100 | 0.7600 | 221,341 | +0.06(+8.57%) |
Mar 24, 2020 | 0.7600 | 0.7600 | 0.6500 | 0.7000 | 150,940 | +0.01(+1.45%) |
Mar 23, 2020 | 0.8000 | 0.8400 | 0.6500 | 0.6900 | 355,308 | -0.10(-12.66%) |
Mar 20, 2020 | 0.8000 | 0.8900 | 0.7500 | 0.7900 | 164,097 | -0.04(-4.82%) |
Mar 19, 2020 | 0.8900 | 0.8900 | 0.7100 | 0.8300 | 109,254 | +0.09(+12.16%) |
Mar 18, 2020 | 0.7800 | 0.7800 | 0.7000 | 0.7400 | 185,632 | -0.08(-9.76%) |
Mar 17, 2020 | 0.8400 | 0.8600 | 0.7700 | 0.8200 | 238,081 | +0.02(+2.50%) |
Mar 16, 2020 | 0.7600 | 0.9200 | 0.7500 | 0.8000 | 261,956 | -0.16(-16.67%) |
Mar 13, 2020 | 0.8500 | 0.9700 | 0.8000 | 0.9600 | 358,325 | +0.18(+23.08%) |
Mar 12, 2020 | 0.9000 | 0.9200 | 0.7500 | 0.7800 | 419,822 | -0.16(-17.02%) |
Mar 11, 2020 | 1.040 | 1.040 | 0.9200 | 0.9400 | 188,040 | -0.06(-6.00%) |
Mar 10, 2020 | 1.070 | 1.080 | 0.9700 | 1.000 | 179,662 | -0.02(-1.96%) |
Mar 09, 2020 | 0.9900 | 1.020 | 0.9000 | 1.020 | 300,515 | -0.01(-0.97%) |
Mar 06, 2020 | 1.070 | 1.070 | 1.000 | 1.030 | 308,626 | -0.04(-3.74%) |
Mar 05, 2020 | 1.120 | 1.120 | 1.050 | 1.070 | 108,754 | -0.03(-2.73%) |
Mar 04, 2020 | 1.190 | 1.190 | 1.090 | 1.100 | 123,655 | -0.06(-5.17%) |
Mar 03, 2020 | 1.180 | 1.240 | 1.120 | 1.160 | 203,391 | +0.03(+2.65%) |
Mar 02, 2020 | 1.100 | 1.150 | 1.040 | 1.130 | 342,687 | +0.11(+10.78%) |
Feb 28, 2020 | 1.100 | 1.160 | 1.010 | 1.020 | 438,432 | -0.16(-13.56%) |
Feb 27, 2020 | 1.210 | 1.220 | 1.140 | 1.180 | 256,687 | -0.05(-4.07%) |
Feb 26, 2020 | 1.290 | 1.290 | 1.230 | 1.230 | 370,997 | -0.03(-2.38%) |
Feb 25, 2020 | 1.280 | 1.360 | 1.250 | 1.260 | 306,024 | -0.02(-1.56%) |
Feb 24, 2020 | 1.260 | 1.280 | 1.230 | 1.280 | 376,229 | -0.03(-2.29%) |
Feb 21, 2020 | 1.460 | 1.460 | 1.310 | 1.310 | 462,375 | -0.15(-10.27%) |
Feb 20, 2020 | 1.490 | 1.520 | 1.460 | 1.460 | 197,232 | -0.04(-2.67%) |
Feb 19, 2020 | 1.540 | 1.590 | 1.490 | 1.500 | 266,885 | -0.02(-1.32%) |
Feb 18, 2020 | 1.830 | 1.840 | 1.470 | 1.520 | 895,546 | -0.18(-10.59%) |
Feb 14, 2020 | 1.700 | 1.700 | 1.700 | 0 | -0.04(-2.30%) | |
Feb 13, 2020 | 1.610 | 1.760 | 1.480 | 1.740 | 778,617 | +0.11(+6.75%) |
Feb 12, 2020 | 1.450 | 1.650 | 1.450 | 1.630 | 493,627 | +0.16(+10.88%) |
Feb 11, 2020 | 1.550 | 1.550 | 1.450 | 1.470 | 155,551 | -0.07(-4.55%) |
Feb 10, 2020 | 1.540 | 1.580 | 1.520 | 1.540 | 322,547 | +0.02(+1.32%) |
Feb 07, 2020 | 1.440 | 1.540 | 1.430 | 1.520 | 259,740 | +0.05(+3.40%) |
Feb 06, 2020 | 1.450 | 1.560 | 1.450 | 1.470 | 248,361 | -0.04(-2.65%) |
Feb 05, 2020 | 1.550 | 1.580 | 1.470 | 1.510 | 498,105 | -0.07(-4.43%) |
Feb 04, 2020 | 1.380 | 1.580 | 1.370 | 1.580 | 717,630 | +0.20(+14.49%) |