Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 1.180 | 1.180 | 1.100 | 1.100 | 1,819,529 | -0.08(-6.78%) |
Apr 29, 2020 | 1.120 | 1.190 | 1.100 | 1.180 | 2,591,000 | +0.07(+6.31%) |
Apr 28, 2020 | 1.100 | 1.140 | 1.060 | 1.110 | 2,048,572 | +0.01(+0.91%) |
Apr 27, 2020 | 1.110 | 1.110 | 1.020 | 1.100 | 2,240,940 | -0.01(-0.90%) |
Apr 24, 2020 | 1.200 | 1.200 | 1.070 | 1.110 | 3,302,100 | +0.03(+2.78%) |
Apr 23, 2020 | 1.030 | 1.200 | 0.9900 | 1.080 | 7,633,506 | +0.10(+10.20%) |
Apr 22, 2020 | 0.8891 | 0.9800 | 0.8408 | 0.9800 | 2,507,603 | +0.11(+12.64%) |
Apr 21, 2020 | 0.9000 | 0.9200 | 0.8500 | 0.8700 | 1,912,090 | -0.07(-7.45%) |
Apr 20, 2020 | 0.8700 | 0.9500 | 0.8600 | 0.9400 | 3,111,076 | +0.11(+13.25%) |
Apr 17, 2020 | 0.7800 | 0.8300 | 0.7700 | 0.8300 | 1,947,300 | +0.06(+7.42%) |
Apr 16, 2020 | 0.8200 | 0.8300 | 0.7600 | 0.7727 | 1,338,560 | -0.01(-0.91%) |
Apr 15, 2020 | 0.8300 | 0.8300 | 0.7300 | 0.7798 | 1,897,214 | -0.01(-1.29%) |
Apr 14, 2020 | 0.6900 | 0.7900 | 0.6800 | 0.7900 | 2,969,313 | +0.13(+19.07%) |
Apr 13, 2020 | 0.6600 | 0.6840 | 0.6400 | 0.6635 | 908,614 | +0.01(+1.08%) |
Apr 09, 2020 | 0.6515 | 0.6900 | 0.6325 | 0.6564 | 1,251,100 | +0.01(+0.98%) |
Apr 08, 2020 | 0.7300 | 0.7300 | 0.6200 | 0.6500 | 1,388,518 | +0.01(+2.27%) |
Apr 07, 2020 | 0.6000 | 0.6600 | 0.5910 | 0.6356 | 2,118,256 | +0.05(+8.32%) |
Apr 06, 2020 | 0.5632 | 0.6100 | 0.5463 | 0.5868 | 985,670 | +0.04(+7.67%) |
Apr 03, 2020 | 0.5600 | 0.5700 | 0.5200 | 0.5450 | 710,400 | -0.01(-1.89%) |
Apr 02, 2020 | 0.5700 | 0.6100 | 0.5150 | 0.5555 | 1,043,539 | -0.01(-2.20%) |
Apr 01, 2020 | 0.5520 | 0.5950 | 0.5050 | 0.5680 | 1,094,610 | +0.01(+1.43%) |
Mar 31, 2020 | 0.5115 | 0.5699 | 0.5063 | 0.5600 | 1,296,935 | +0.03(+5.78%) |
Mar 30, 2020 | 0.5100 | 0.5400 | 0.5000 | 0.5294 | 1,100,260 | +0.02(+3.78%) |
Mar 27, 2020 | 0.5500 | 0.5500 | 0.5000 | 0.5101 | 1,200,100 | -0.06(-10.51%) |
Mar 26, 2020 | 0.5900 | 0.6000 | 0.5400 | 0.5700 | 1,035,964 | -0.01(-1.04%) |
Mar 25, 2020 | 0.5488 | 0.5900 | 0.5200 | 0.5760 | 1,375,180 | +0.01(+1.05%) |
Mar 24, 2020 | 0.5600 | 0.5800 | 0.5200 | 0.5700 | 1,139,703 | +0.08(+16.33%) |
Mar 23, 2020 | 0.5500 | 0.5600 | 0.4800 | 0.4900 | 1,164,242 | -0.08(-13.87%) |
Mar 20, 2020 | 0.5700 | 0.5800 | 0.5400 | 0.5689 | 1,727,100 | +0.00(+0.32%) |
Mar 19, 2020 | 0.4700 | 0.5800 | 0.4000 | 0.5671 | 2,015,425 | +0.08(+17.39%) |
Mar 18, 2020 | 0.4900 | 0.5554 | 0.4800 | 0.4831 | 1,243,439 | -0.12(-19.48%) |
Mar 17, 2020 | 0.4600 | 0.6000 | 0.4500 | 0.6000 | 1,418,523 | +0.14(+30.89%) |
Mar 16, 2020 | 0.4194 | 0.4890 | 0.3501 | 0.4584 | 2,131,275 | -0.06(-11.85%) |
Mar 13, 2020 | 0.4322 | 0.5200 | 0.4111 | 0.5200 | 2,056,500 | +0.14(+35.31%) |
Mar 12, 2020 | 0.5000 | 0.5060 | 0.3500 | 0.3843 | 2,569,882 | -0.13(-24.69%) |
Mar 11, 2020 | 0.5500 | 0.5693 | 0.5078 | 0.5103 | 1,112,561 | -0.07(-12.02%) |
Mar 10, 2020 | 0.5500 | 0.5800 | 0.5100 | 0.5800 | 2,181,245 | +0.04(+8.19%) |
Mar 09, 2020 | 0.5800 | 0.5800 | 0.5100 | 0.5361 | 2,102,072 | -0.07(-11.24%) |
Mar 06, 2020 | 0.6100 | 0.6500 | 0.6000 | 0.6040 | 1,933,600 | -0.07(-9.85%) |
Mar 05, 2020 | 0.7100 | 0.7100 | 0.6200 | 0.6700 | 2,015,096 | -0.05(-6.46%) |
Mar 04, 2020 | 0.7000 | 0.7345 | 0.6500 | 0.7163 | 3,705,018 | +0.08(+11.92%) |
Mar 03, 2020 | 0.6200 | 0.7300 | 0.6100 | 0.6400 | 6,576,608 | +0.02(+3.26%) |
Mar 02, 2020 | 0.6301 | 0.6450 | 0.5925 | 0.6198 | 1,827,145 | +0.02(+3.28%) |
Feb 28, 2020 | 0.6550 | 0.6550 | 0.5848 | 0.6001 | 2,977,700 | -0.08(-11.75%) |
Feb 27, 2020 | 0.7100 | 0.7200 | 0.6600 | 0.6800 | 2,148,599 | -0.04(-5.49%) |
Feb 26, 2020 | 0.7300 | 0.7471 | 0.7151 | 0.7195 | 938,402 | -0.01(-1.03%) |
Feb 25, 2020 | 0.7892 | 0.8198 | 0.7000 | 0.7270 | 1,506,603 | -0.05(-6.79%) |
Feb 24, 2020 | 0.8200 | 0.8300 | 0.7600 | 0.7800 | 2,088,639 | -0.06(-6.95%) |
Feb 21, 2020 | 0.8700 | 0.8900 | 0.8300 | 0.8383 | 1,128,000 | -0.03(-3.67%) |
Feb 20, 2020 | 0.8500 | 0.8999 | 0.8410 | 0.8702 | 1,157,942 | +0.00(+0.38%) |
Feb 19, 2020 | 0.8800 | 0.8900 | 0.8500 | 0.8669 | 1,640,964 | -0.00(-0.36%) |
Feb 18, 2020 | 0.9100 | 0.9100 | 0.8683 | 0.8700 | 941,974 | -0.02(-2.72%) |
Feb 14, 2020 | 0.9400 | 0.9426 | 0.8835 | 0.8943 | 1,026,000 | -0.04(-4.42%) |
Feb 13, 2020 | 0.9300 | 0.9400 | 0.9100 | 0.9357 | 1,249,426 | +0.02(+1.71%) |
Feb 12, 2020 | 0.9000 | 0.9300 | 0.8900 | 0.9200 | 1,643,120 | +0.05(+5.75%) |
Feb 11, 2020 | 0.8520 | 0.8900 | 0.8520 | 0.8700 | 611,460 | +0.02(+2.36%) |
Feb 10, 2020 | 0.8700 | 0.9100 | 0.8470 | 0.8499 | 1,849,529 | -0.02(-2.01%) |
Feb 07, 2020 | 0.8550 | 0.8800 | 0.8470 | 0.8673 | 571,900 | +0.02(+2.04%) |
Feb 06, 2020 | 0.8500 | 0.8700 | 0.8400 | 0.8500 | 439,400 | -0.01(-1.71%) |
Feb 05, 2020 | 0.8819 | 0.8929 | 0.8450 | 0.8648 | 674,095 | -0.00(-0.38%) |
Feb 04, 2020 | 0.8950 | 0.9100 | 0.8294 | 0.8681 | 1,185,008 | -0.02(-2.79%) |