Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 0.7530 | 0.9900 | 0.7341 | 0.8127 | 10,917,317 | +0.05(+6.93%) |
Apr 29, 2020 | 0.7599 | 0.7700 | 0.7330 | 0.7600 | 989,158 | +0.01(+0.80%) |
Apr 28, 2020 | 0.7850 | 0.7850 | 0.7430 | 0.7540 | 889,150 | -0.02(-2.58%) |
Apr 27, 2020 | 0.7700 | 0.7799 | 0.7414 | 0.7740 | 1,806,320 | +0.03(+4.59%) |
Apr 24, 2020 | 0.7700 | 0.7700 | 0.7111 | 0.7400 | 1,605,300 | -0.02(-2.19%) |
Apr 23, 2020 | 0.7600 | 0.7700 | 0.7359 | 0.7566 | 1,968,870 | +0.06(+8.07%) |
Apr 22, 2020 | 0.8000 | 0.8800 | 0.6500 | 0.7001 | 5,605,975 | -0.33(-32.03%) |
Apr 21, 2020 | 1.220 | 1.230 | 1.030 | 1.030 | 758,932 | -0.21(-16.94%) |
Apr 20, 2020 | 1.300 | 1.320 | 1.180 | 1.240 | 723,031 | -0.04(-3.13%) |
Apr 17, 2020 | 1.290 | 1.350 | 1.210 | 1.280 | 455,100 | -0.06(-4.48%) |
Apr 16, 2020 | 1.560 | 1.600 | 1.260 | 1.340 | 1,005,749 | -0.15(-10.07%) |
Apr 15, 2020 | 1.190 | 1.660 | 1.140 | 1.490 | 1,946,216 | +0.35(+30.70%) |
Apr 14, 2020 | 0.9900 | 1.220 | 0.9900 | 1.140 | 695,201 | +0.19(+20.00%) |
Apr 13, 2020 | 1.030 | 1.050 | 0.8800 | 0.9500 | 1,286,103 | -0.13(-12.04%) |
Apr 09, 2020 | 0.8900 | 1.370 | 0.8400 | 1.080 | 1,943,000 | +0.24(+28.57%) |
Apr 08, 2020 | 0.7800 | 0.8900 | 0.7500 | 0.8400 | 196,138 | +0.02(+1.83%) |
Apr 07, 2020 | 0.8200 | 0.8684 | 0.7469 | 0.8249 | 203,182 | +0.11(+16.18%) |
Apr 06, 2020 | 0.9888 | 0.9888 | 0.7001 | 0.7100 | 161,245 | +0.06(+9.40%) |
Apr 03, 2020 | 0.7000 | 0.7156 | 0.5100 | 0.6490 | 155,200 | -0.07(-10.02%) |
Apr 02, 2020 | 0.7876 | 0.8249 | 0.7135 | 0.7213 | 103,908 | -0.03(-3.84%) |
Apr 01, 2020 | 0.9000 | 0.9000 | 0.7000 | 0.7501 | 247,677 | -0.19(-20.20%) |
Mar 31, 2020 | 1.150 | 1.150 | 0.8600 | 0.9400 | 555,492 | -0.21(-18.26%) |
Mar 30, 2020 | 1.070 | 1.540 | 0.8600 | 1.150 | 3,007,971 | +0.30(+35.26%) |
Mar 27, 2020 | 0.7152 | 0.8949 | 0.7000 | 0.8502 | 249,800 | +0.15(+21.96%) |
Mar 26, 2020 | 0.7374 | 0.7374 | 0.6900 | 0.6971 | 49,444 | -0.04(-5.78%) |
Mar 25, 2020 | 0.7400 | 0.7400 | 0.6900 | 0.7399 | 34,476 | +0.01(+1.36%) |
Mar 24, 2020 | 0.6900 | 0.7400 | 0.6900 | 0.7300 | 22,835 | +0.02(+3.33%) |
Mar 23, 2020 | 0.7115 | 0.7115 | 0.6501 | 0.7065 | 29,690 | -0.04(-5.32%) |
Mar 20, 2020 | 0.7100 | 0.7700 | 0.6020 | 0.7462 | 22,000 | +0.05(+6.60%) |
Mar 19, 2020 | 0.6803 | 0.7999 | 0.6250 | 0.7000 | 106,929 | +0.04(+6.04%) |
Mar 18, 2020 | 0.7277 | 0.7277 | 0.6500 | 0.6601 | 33,361 | -0.14(-17.49%) |
Mar 17, 2020 | 0.7900 | 0.8199 | 0.7500 | 0.8000 | 36,760 | -0.05(-5.39%) |
Mar 16, 2020 | 0.8600 | 0.8600 | 0.7800 | 0.8456 | 46,057 | -0.13(-13.71%) |
Mar 13, 2020 | 0.8800 | 0.9850 | 0.8800 | 0.9800 | 16,200 | +0.10(+11.34%) |
Mar 12, 2020 | 0.8800 | 1.000 | 0.8300 | 0.8802 | 36,851 | -0.18(-16.96%) |
Mar 11, 2020 | 1.030 | 1.080 | 1.000 | 1.060 | 26,515 | +0.01(+0.95%) |
Mar 10, 2020 | 1.060 | 1.190 | 1.020 | 1.050 | 38,609 | -0.03(-2.78%) |
Mar 09, 2020 | 1.130 | 1.150 | 1.000 | 1.080 | 96,497 | -0.19(-14.96%) |
Mar 06, 2020 | 1.280 | 1.300 | 1.216 | 1.270 | 30,600 | -0.01(-0.78%) |
Mar 05, 2020 | 1.290 | 1.372 | 1.250 | 1.280 | 58,097 | -0.00(-0.01%) |
Mar 04, 2020 | 1.370 | 1.370 | 1.210 | 1.280 | 34,830 | +0.01(+0.83%) |
Mar 03, 2020 | 1.320 | 1.320 | 1.250 | 1.270 | 17,419 | -0.00(-0.04%) |
Mar 02, 2020 | 1.320 | 1.370 | 1.180 | 1.270 | 42,507 | -0.06(-4.51%) |
Feb 28, 2020 | 1.300 | 1.380 | 1.150 | 1.330 | 80,900 | +0.04(+2.70%) |
Feb 27, 2020 | 1.270 | 1.300 | 1.270 | 1.295 | 69,091 | +0.02(+1.57%) |
Feb 26, 2020 | 1.280 | 1.336 | 1.270 | 1.275 | 43,907 | +0.00(+0.39%) |
Feb 25, 2020 | 1.260 | 1.290 | 1.260 | 1.270 | 71,831 | -0.01(-0.78%) |
Feb 24, 2020 | 1.290 | 1.310 | 1.260 | 1.280 | 98,352 | -0.07(-5.19%) |
Feb 21, 2020 | 1.360 | 1.400 | 1.340 | 1.350 | 19,900 | -0.06(-4.26%) |
Feb 20, 2020 | 1.280 | 1.410 | 1.260 | 1.410 | 92,763 | +0.05(+3.68%) |
Feb 19, 2020 | 1.340 | 1.390 | 1.290 | 1.360 | 94,309 | +0.00(+0.00%) |
Feb 18, 2020 | 1.400 | 1.420 | 1.330 | 1.360 | 44,549 | +0.04(+3.03%) |
Feb 14, 2020 | 1.300 | 1.320 | 1.260 | 1.320 | 60,100 | +0.02(+1.54%) |
Feb 13, 2020 | 1.320 | 1.320 | 1.240 | 1.300 | 36,849 | +0.03(+2.38%) |
Feb 12, 2020 | 1.300 | 1.360 | 1.250 | 1.270 | 99,193 | +0.01(+0.78%) |
Feb 11, 2020 | 1.360 | 1.380 | 1.230 | 1.260 | 225,230 | -0.07(-5.26%) |
Feb 10, 2020 | 1.450 | 1.450 | 1.310 | 1.330 | 112,959 | -0.07(-5.00%) |
Feb 07, 2020 | 1.470 | 1.500 | 1.400 | 1.400 | 75,800 | -0.07(-4.76%) |
Feb 06, 2020 | 1.590 | 1.590 | 1.470 | 1.470 | 210,918 | -0.03(-2.00%) |
Feb 05, 2020 | 1.550 | 1.570 | 1.470 | 1.500 | 1,187,956 | -0.41(-21.47%) |
Feb 04, 2020 | 2.240 | 2.240 | 1.830 | 1.910 | 100,024 | -0.31(-13.96%) |