Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 1.110 | 1.127 | 1.040 | 1.090 | 32,905 | +0.02(+1.40%) |
Apr 29, 2020 | 1.020 | 1.140 | 0.9359 | 1.075 | 112,246 | +0.01(+1.18%) |
Apr 28, 2020 | 1.200 | 1.200 | 1.000 | 1.062 | 151,761 | -0.18(-14.59%) |
Apr 27, 2020 | 1.275 | 1.300 | 1.180 | 1.244 | 39,219 | -0.05(-3.57%) |
Apr 24, 2020 | 1.250 | 1.300 | 1.200 | 1.290 | 52,100 | +0.01(+0.48%) |
Apr 23, 2020 | 1.320 | 1.380 | 1.210 | 1.284 | 105,668 | -0.11(-7.57%) |
Apr 22, 2020 | 1.400 | 1.435 | 1.250 | 1.389 | 100,853 | +0.05(+3.66%) |
Apr 21, 2020 | 1.160 | 1.490 | 1.130 | 1.340 | 281,186 | +0.20(+17.03%) |
Apr 20, 2020 | 1.140 | 1.190 | 1.123 | 1.145 | 72,484 | -0.00(-0.43%) |
Apr 17, 2020 | 1.200 | 1.250 | 1.110 | 1.150 | 70,500 | +0.02(+1.77%) |
Apr 16, 2020 | 1.090 | 1.150 | 1.050 | 1.130 | 43,089 | +0.05(+4.63%) |
Apr 15, 2020 | 1.050 | 1.080 | 0.9500 | 1.080 | 34,699 | +0.02(+1.89%) |
Apr 14, 2020 | 1.010 | 1.120 | 0.9994 | 1.060 | 129,772 | +0.08(+7.93%) |
Apr 13, 2020 | 0.9530 | 1.000 | 0.9250 | 0.9821 | 86,328 | +0.17(+20.84%) |
Apr 09, 2020 | 0.8400 | 0.8400 | 0.7860 | 0.8127 | 13,900 | -0.06(-6.59%) |
Apr 08, 2020 | 0.8100 | 0.8800 | 0.8000 | 0.8700 | 31,400 | +0.06(+7.41%) |
Apr 07, 2020 | 0.8280 | 0.8680 | 0.7000 | 0.8100 | 32,209 | -0.01(-1.22%) |
Apr 06, 2020 | 0.9000 | 0.9300 | 0.7720 | 0.8200 | 26,067 | -0.02(-1.93%) |
Apr 03, 2020 | 0.8900 | 0.8900 | 0.7552 | 0.8361 | 30,900 | -0.06(-7.10%) |
Apr 02, 2020 | 0.9000 | 0.9500 | 0.8500 | 0.9000 | 17,474 | +0.01(+1.12%) |
Apr 01, 2020 | 0.7700 | 0.9099 | 0.7700 | 0.8900 | 17,250 | -0.04(-4.25%) |
Mar 31, 2020 | 0.8475 | 0.9295 | 0.7678 | 0.9295 | 37,902 | +0.08(+9.35%) |
Mar 30, 2020 | 0.8551 | 0.8551 | 0.8350 | 0.8500 | 436 | +0.03(+3.68%) |
Mar 27, 2020 | 0.8000 | 0.8357 | 0.7000 | 0.8198 | 17,600 | -0.03(-3.55%) |
Mar 26, 2020 | 0.7750 | 0.8700 | 0.7670 | 0.8500 | 53,242 | +0.05(+6.36%) |
Mar 25, 2020 | 0.8000 | 0.8249 | 0.7061 | 0.7992 | 34,591 | +0.05(+6.56%) |
Mar 24, 2020 | 0.6600 | 0.8000 | 0.6400 | 0.7500 | 23,771 | +0.10(+15.38%) |
Mar 23, 2020 | 0.6400 | 0.6900 | 0.5050 | 0.6500 | 113,607 | -0.01(-1.52%) |
Mar 20, 2020 | 0.6900 | 0.7000 | 0.6100 | 0.6600 | 51,600 | -0.04(-5.71%) |
Mar 19, 2020 | 0.7000 | 0.7000 | 0.6590 | 0.7000 | 12,185 | +0.01(+1.45%) |
Mar 18, 2020 | 0.6700 | 0.7400 | 0.6153 | 0.6900 | 52,005 | -0.06(-8.00%) |
Mar 17, 2020 | 0.7400 | 0.7500 | 0.7000 | 0.7500 | 39,136 | +0.00(+0.00%) |
Mar 16, 2020 | 0.6800 | 0.7500 | 0.6679 | 0.7500 | 66,092 | +0.07(+10.29%) |
Mar 13, 2020 | 0.6300 | 1.000 | 0.6211 | 0.6800 | 72,000 | +0.07(+11.48%) |
Mar 12, 2020 | 0.6500 | 0.6800 | 0.5900 | 0.6100 | 145,433 | -0.14(-18.77%) |
Mar 11, 2020 | 1.000 | 1.060 | 0.7000 | 0.7510 | 308,124 | -0.35(-31.73%) |
Mar 10, 2020 | 1.210 | 1.280 | 1.006 | 1.100 | 42,617 | -0.08(-6.78%) |
Mar 09, 2020 | 1.000 | 1.190 | 0.9654 | 1.180 | 82,809 | -0.01(-0.51%) |
Mar 06, 2020 | 1.095 | 1.190 | 1.040 | 1.186 | 48,600 | +0.02(+1.85%) |
Mar 05, 2020 | 1.120 | 1.190 | 1.075 | 1.165 | 103,922 | -0.03(-2.14%) |
Mar 04, 2020 | 1.340 | 1.340 | 1.060 | 1.190 | 22,801 | +0.04(+3.36%) |
Mar 03, 2020 | 1.210 | 1.310 | 1.050 | 1.151 | 112,567 | -0.11(-8.63%) |
Mar 02, 2020 | 1.147 | 1.350 | 1.147 | 1.260 | 52,146 | +0.09(+7.69%) |
Feb 28, 2020 | 0.8100 | 1.265 | 0.8000 | 1.170 | 379,100 | +0.25(+27.17%) |
Feb 27, 2020 | 1.250 | 1.250 | 0.7465 | 0.9200 | 512,771 | -0.27(-22.68%) |
Feb 26, 2020 | 1.400 | 1.500 | 1.010 | 1.190 | 436,849 | -0.20(-14.59%) |
Feb 25, 2020 | 1.700 | 1.750 | 1.360 | 1.393 | 115,362 | -0.30(-17.57%) |
Feb 24, 2020 | 1.400 | 1.700 | 1.200 | 1.690 | 120,742 | +0.20(+13.42%) |
Feb 21, 2020 | 1.430 | 1.490 | 1.300 | 1.490 | 119,500 | +0.24(+19.20%) |
Feb 20, 2020 | 1.240 | 1.350 | 1.200 | 1.250 | 70,322 | +0.04(+3.00%) |
Feb 19, 2020 | 1.060 | 1.300 | 1.060 | 1.214 | 154,018 | +0.10(+9.33%) |
Feb 18, 2020 | 0.9899 | 1.400 | 0.8524 | 1.110 | 394,583 | +0.15(+16.22%) |
Feb 14, 2020 | 0.7200 | 0.9599 | 0.7200 | 0.9551 | 321,900 | +0.24(+32.65%) |
Feb 13, 2020 | 0.7500 | 0.7500 | 0.7000 | 0.7200 | 47,888 | +0.02(+2.86%) |
Feb 12, 2020 | 0.7200 | 0.7699 | 0.6829 | 0.7000 | 69,909 | -0.02(-2.45%) |
Feb 11, 2020 | 0.6500 | 0.7399 | 0.6000 | 0.7176 | 284,079 | +0.09(+15.07%) |
Feb 10, 2020 | 0.6100 | 0.6500 | 0.6065 | 0.6236 | 24,239 | -0.03(-3.87%) |
Feb 07, 2020 | 0.6200 | 0.6487 | 0.6000 | 0.6487 | 7,300 | +0.01(+1.04%) |
Feb 06, 2020 | 0.6200 | 0.6600 | 0.5600 | 0.6420 | 16,086 | -0.02(-2.71%) |
Feb 05, 2020 | 0.5752 | 0.6599 | 0.5752 | 0.6599 | 22,437 | +0.05(+8.18%) |
Feb 04, 2020 | 0.6200 | 0.6600 | 0.5830 | 0.6100 | 68,730 | -0.01(-1.61%) |