Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 0.8200 | 0.8200 | 0.8200 | 0 | -0.01(-1.68%) | |
Apr 29, 2020 | 0.7576 | 0.8340 | 0.7576 | 0.8340 | 9,505 | +0.12(+16.81%) |
Apr 28, 2020 | 0.7140 | 0.7140 | 0.7140 | 20 | +0.00(+0.00%) | |
Apr 27, 2020 | 0.6230 | 0.7200 | 0.6230 | 0.7140 | 75,057 | +0.03(+5.00%) |
Apr 24, 2020 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 1,000 | -0.00(-0.29%) |
Apr 23, 2020 | 0.6820 | 0.6820 | 0.6820 | 10 | +0.00(+0.00%) | |
Apr 22, 2020 | 0.6820 | 0.6820 | 0.6820 | 0.6820 | 2,000 | +0.03(+3.90%) |
Apr 21, 2020 | 0.7040 | 0.7116 | 0.6500 | 0.6564 | 9,699 | -0.06(-8.29%) |
Apr 17, 2020 | 0.7157 | 0.7157 | 0.7157 | 0 | +0.06(+8.69%) | |
Apr 15, 2020 | 0.6585 | 0.6585 | 0.6585 | 0 | -0.00(-0.68%) | |
Apr 14, 2020 | 0.6440 | 0.6860 | 0.6440 | 0.6630 | 31,280 | +0.03(+4.87%) |
Apr 13, 2020 | 0.6330 | 0.6330 | 0.6250 | 0.6322 | 2,790 | +0.01(+2.05%) |
Apr 09, 2020 | 0.6140 | 0.6550 | 0.6010 | 0.6195 | 22,700 | +0.06(+10.45%) |
Apr 08, 2020 | 0.5640 | 0.5640 | 0.5609 | 0.5609 | 3,000 | +0.02(+3.87%) |
Apr 07, 2020 | 0.5400 | 0.5480 | 0.5400 | 0.5400 | 10,625 | +0.01(+1.89%) |
Apr 06, 2020 | 0.5340 | 0.5340 | 0.5298 | 0.5300 | 96,712 | -0.01(-2.02%) |
Apr 03, 2020 | 0.5550 | 0.5550 | 0.5409 | 0.5409 | 6,000 | +0.00(+0.35%) |
Apr 02, 2020 | 0.5894 | 0.5894 | 0.5390 | 0.5390 | 5,716 | -0.05(-8.55%) |
Apr 01, 2020 | 0.5894 | 0.5894 | 0.5894 | 50 | +0.00(+0.00%) | |
Mar 31, 2020 | 0.5871 | 0.5894 | 0.5871 | 0.5894 | 5,860 | +0.03(+5.25%) |
Mar 30, 2020 | 0.5400 | 0.5600 | 0.5350 | 0.5600 | 20,100 | -0.00(-0.50%) |
Mar 27, 2020 | 0.5440 | 0.5628 | 0.5191 | 0.5628 | 1,400 | -0.02(-3.05%) |
Mar 26, 2020 | 0.6100 | 0.6100 | 0.5725 | 0.5805 | 4,100 | -0.01(-1.51%) |
Mar 25, 2020 | 0.5834 | 0.6200 | 0.5570 | 0.5894 | 21,594 | +0.05(+8.75%) |
Mar 24, 2020 | 0.5330 | 0.5860 | 0.5330 | 0.5420 | 1,745 | -0.01(-1.99%) |
Mar 23, 2020 | 0.5500 | 0.5530 | 0.5258 | 0.5530 | 6,000 | -0.11(-16.21%) |
Mar 20, 2020 | 0.6800 | 0.6800 | 0.6564 | 0.6600 | 11,500 | -0.01(-0.99%) |
Mar 19, 2020 | 0.6100 | 0.6666 | 0.6100 | 0.6666 | 200 | +0.05(+7.60%) |
Mar 18, 2020 | 0.6452 | 0.6452 | 0.6195 | 0.6195 | 31,000 | -0.12(-15.77%) |
Mar 17, 2020 | 0.6542 | 0.7355 | 0.6399 | 0.7355 | 5,100 | +0.07(+11.14%) |
Mar 16, 2020 | 0.6545 | 0.7331 | 0.6545 | 0.6618 | 9,302 | -0.13(-16.71%) |
Mar 13, 2020 | 0.8660 | 0.8660 | 0.6910 | 0.7946 | 18,300 | +0.03(+3.46%) |
Mar 12, 2020 | 0.6731 | 0.7789 | 0.6400 | 0.7680 | 12,820 | -0.08(-9.79%) |
Mar 11, 2020 | 0.8835 | 0.8856 | 0.8496 | 0.8513 | 4,320 | -0.05(-5.41%) |
Mar 10, 2020 | 0.9500 | 0.9500 | 0.8900 | 0.9000 | 14,530 | -0.01(-1.10%) |
Mar 09, 2020 | 0.8800 | 0.9533 | 0.8800 | 0.9100 | 6,803 | -0.15(-14.15%) |
Mar 06, 2020 | 1.070 | 1.070 | 1.060 | 1.060 | 87,800 | -0.07(-6.45%) |
Mar 05, 2020 | 1.110 | 1.133 | 1.090 | 1.133 | 37,400 | -0.05(-3.97%) |
Mar 04, 2020 | 1.180 | 1.180 | 1.100 | 1.180 | 104,700 | +0.01(+0.92%) |
Mar 03, 2020 | 1.260 | 1.290 | 1.169 | 1.169 | 20,690 | -0.10(-7.93%) |
Mar 02, 2020 | 1.226 | 1.270 | 1.225 | 1.270 | 30,400 | +0.11(+9.48%) |
Feb 28, 2020 | 1.170 | 1.173 | 1.130 | 1.160 | 16,300 | -0.12(-9.38%) |
Feb 27, 2020 | 1.143 | 1.280 | 1.130 | 1.280 | 29,000 | +0.11(+9.50%) |
Feb 26, 2020 | 1.200 | 1.200 | 1.169 | 1.169 | 2,327 | -0.09(-7.22%) |
Feb 25, 2020 | 1.275 | 1.295 | 1.259 | 1.260 | 12,840 | +0.03(+2.44%) |
Feb 24, 2020 | 1.210 | 1.230 | 1.210 | 1.230 | 29,800 | -0.07(-5.38%) |
Feb 20, 2020 | 1.300 | 1.300 | 1.300 | 0 | -0.08(-5.76%) | |
Feb 19, 2020 | 1.260 | 1.379 | 1.260 | 1.379 | 19,225 | +0.16(+13.07%) |
Feb 14, 2020 | 1.220 | 1.220 | 1.220 | 0 | -0.02(-1.39%) | |
Feb 13, 2020 | 1.225 | 1.237 | 1.225 | 1.237 | 3,000 | +0.01(+0.59%) |
Feb 12, 2020 | 1.260 | 1.260 | 1.230 | 1.230 | 11,000 | +0.01(+0.82%) |
Feb 11, 2020 | 1.220 | 1.220 | 1.220 | 1.220 | 11,191 | +0.06(+5.17%) |
Feb 10, 2020 | 1.143 | 1.160 | 1.120 | 1.160 | 3,300 | +0.04(+3.57%) |
Feb 07, 2020 | 1.120 | 1.120 | 1.120 | 1.120 | 3,700 | -0.03(-2.61%) |
Feb 05, 2020 | 1.150 | 1.150 | 1.150 | 0 | +0.06(+5.50%) | |
Feb 04, 2020 | 1.125 | 1.145 | 1.090 | 1.090 | 176,202 | -0.04(-3.54%) |