Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 0.6500 | 1.110 | 0.6400 | 0.8400 | 2,496,242 | +0.19(+29.23%) |
Apr 29, 2020 | 0.6150 | 0.6897 | 0.6100 | 0.6500 | 30,172 | +0.04(+6.56%) |
Apr 28, 2020 | 0.6000 | 0.6400 | 0.5900 | 0.6100 | 40,912 | +0.02(+3.76%) |
Apr 27, 2020 | 0.6000 | 0.6300 | 0.5151 | 0.5879 | 73,156 | +0.04(+6.89%) |
Apr 24, 2020 | 0.5100 | 0.5800 | 0.5100 | 0.5500 | 83,400 | +0.03(+5.77%) |
Apr 23, 2020 | 0.5201 | 0.5700 | 0.4917 | 0.5200 | 34,307 | +0.02(+4.00%) |
Apr 22, 2020 | 0.5100 | 0.5250 | 0.4700 | 0.5000 | 62,594 | -0.01(-2.15%) |
Apr 21, 2020 | 0.5500 | 0.5700 | 0.5100 | 0.5110 | 52,670 | -0.04(-6.41%) |
Apr 20, 2020 | 0.6600 | 0.6600 | 0.5417 | 0.5460 | 41,585 | -0.00(-0.73%) |
Apr 17, 2020 | 0.5800 | 0.6000 | 0.5094 | 0.5500 | 62,900 | -0.03(-5.17%) |
Apr 16, 2020 | 0.6500 | 0.7200 | 0.5300 | 0.5800 | 117,159 | -0.17(-22.56%) |
Apr 15, 2020 | 0.5600 | 1.190 | 0.5450 | 0.7490 | 744,184 | +0.20(+36.18%) |
Apr 14, 2020 | 0.5500 | 0.5700 | 0.5025 | 0.5500 | 25,063 | +0.02(+3.77%) |
Apr 13, 2020 | 0.6074 | 0.6074 | 0.5300 | 0.5300 | 6,471 | -0.04(-7.02%) |
Apr 09, 2020 | 0.5000 | 0.5700 | 0.5000 | 0.5700 | 14,100 | +0.07(+14.02%) |
Apr 08, 2020 | 0.5426 | 0.5899 | 0.4900 | 0.4999 | 20,362 | -0.02(-3.77%) |
Apr 07, 2020 | 0.5000 | 0.6600 | 0.3696 | 0.5195 | 58,248 | +0.02(+3.90%) |
Apr 06, 2020 | 0.5300 | 0.5300 | 0.5000 | 0.5000 | 9,304 | -0.03(-5.39%) |
Apr 03, 2020 | 0.5000 | 0.5700 | 0.5000 | 0.5285 | 15,400 | -0.03(-5.96%) |
Apr 02, 2020 | 0.5602 | 0.5980 | 0.5602 | 0.5620 | 3,382 | +0.01(+2.18%) |
Apr 01, 2020 | 0.5200 | 0.5759 | 0.5000 | 0.5500 | 9,855 | +0.04(+7.63%) |
Mar 31, 2020 | 0.5000 | 0.6900 | 0.5000 | 0.5110 | 30,650 | +0.02(+3.84%) |
Mar 30, 2020 | 0.5500 | 0.5700 | 0.4905 | 0.4921 | 3,103 | -0.08(-13.68%) |
Mar 27, 2020 | 0.6500 | 0.6650 | 0.5700 | 0.5701 | 30,800 | -0.13(-18.31%) |
Mar 26, 2020 | 0.4977 | 0.7210 | 0.4600 | 0.6979 | 18,505 | +0.24(+51.72%) |
Mar 25, 2020 | 0.5200 | 0.5200 | 0.4550 | 0.4600 | 27,703 | -0.01(-3.16%) |
Mar 24, 2020 | 0.5484 | 0.5484 | 0.4509 | 0.4750 | 6,504 | +0.02(+3.94%) |
Mar 23, 2020 | 0.4803 | 0.4880 | 0.4000 | 0.4570 | 34,290 | -0.04(-8.60%) |
Mar 20, 2020 | 0.5300 | 0.5300 | 0.4802 | 0.5000 | 18,600 | -0.03(-5.66%) |
Mar 19, 2020 | 0.5000 | 0.5400 | 0.4808 | 0.5300 | 5,529 | +0.00(+0.00%) |
Mar 18, 2020 | 0.5800 | 0.5800 | 0.5100 | 0.5300 | 8,169 | -0.03(-5.36%) |
Mar 17, 2020 | 0.6200 | 0.6200 | 0.5202 | 0.5600 | 6,426 | +0.05(+9.80%) |
Mar 16, 2020 | 0.6500 | 0.6769 | 0.5100 | 0.5100 | 5,609 | -0.07(-12.08%) |
Mar 13, 2020 | 0.6000 | 0.6900 | 0.5801 | 0.5801 | 7,700 | +0.08(+16.02%) |
Mar 12, 2020 | 0.5500 | 0.7351 | 0.5000 | 0.5000 | 51,202 | -0.26(-34.21%) |
Mar 11, 2020 | 0.7700 | 0.7700 | 0.7200 | 0.7600 | 5,450 | -0.01(-1.30%) |
Mar 10, 2020 | 0.8161 | 0.8400 | 0.7103 | 0.7700 | 71,117 | -0.04(-4.94%) |
Mar 09, 2020 | 0.8400 | 0.8400 | 0.8000 | 0.8100 | 52,814 | -0.04(-5.19%) |
Mar 06, 2020 | 0.8442 | 0.8900 | 0.8400 | 0.8543 | 14,700 | -0.02(-1.80%) |
Mar 05, 2020 | 0.8500 | 0.8964 | 0.8201 | 0.8700 | 77,851 | -0.12(-12.12%) |
Mar 04, 2020 | 1.450 | 1.450 | 0.7000 | 0.9900 | 744,495 | -0.47(-32.19%) |
Mar 03, 2020 | 1.460 | 1.480 | 1.450 | 1.460 | 8,631 | +0.02(+1.39%) |
Mar 02, 2020 | 1.430 | 1.440 | 1.410 | 1.440 | 6,732 | +0.03(+2.13%) |
Feb 28, 2020 | 1.480 | 1.497 | 1.410 | 1.410 | 31,400 | -0.08(-5.37%) |
Feb 27, 2020 | 1.570 | 1.570 | 1.490 | 1.490 | 9,350 | -0.04(-2.61%) |
Feb 26, 2020 | 1.550 | 1.570 | 1.480 | 1.530 | 24,364 | +0.00(+0.00%) |
Feb 25, 2020 | 1.701 | 1.715 | 1.530 | 1.530 | 69,346 | -0.21(-12.07%) |
Feb 24, 2020 | 1.760 | 1.775 | 1.650 | 1.740 | 19,513 | +0.01(+0.67%) |
Feb 21, 2020 | 1.726 | 1.819 | 1.700 | 1.728 | 7,900 | -0.09(-5.03%) |
Feb 20, 2020 | 1.780 | 1.830 | 1.776 | 1.820 | 21,610 | +0.03(+1.68%) |
Feb 19, 2020 | 1.881 | 1.940 | 1.784 | 1.790 | 34,593 | -0.04(-2.19%) |
Feb 18, 2020 | 1.950 | 1.950 | 1.830 | 1.830 | 21,462 | -0.12(-6.15%) |
Feb 14, 2020 | 1.700 | 1.950 | 1.700 | 1.950 | 55,000 | +0.17(+9.55%) |
Feb 13, 2020 | 1.754 | 1.790 | 1.739 | 1.780 | 1,201 | -0.01(-0.56%) |
Feb 12, 2020 | 1.700 | 1.790 | 1.700 | 1.790 | 211 | +0.00(+0.00%) |
Feb 11, 2020 | 1.755 | 1.790 | 1.725 | 1.790 | 2,445 | +0.05(+2.88%) |
Feb 10, 2020 | 1.810 | 1.850 | 1.710 | 1.740 | 9,941 | -0.11(-5.95%) |
Feb 07, 2020 | 1.790 | 1.850 | 1.750 | 1.850 | 9,000 | +0.10(+5.71%) |
Feb 06, 2020 | 1.600 | 1.750 | 1.581 | 1.750 | 15,094 | +0.18(+11.46%) |
Feb 05, 2020 | 1.590 | 1.590 | 1.570 | 1.570 | 600 | -0.02(-1.49%) |
Feb 04, 2020 | 1.630 | 1.644 | 1.594 | 1.594 | 3,067 | +0.02(+1.52%) |