Charts.Candlestick
| Id |
Date |
Opening Value |
High Value |
Closing Value |
Low Value |
|
1
|
2020-01-01
|
1.12154
|
1.12221
|
1.12188
|
1.12080
|
|
2
|
2020-01-02
|
1.12188
|
1.12245
|
1.11706
|
1.11620
|
|
3
|
2020-01-03
|
1.11707
|
1.11800
|
1.11598
|
1.11230
|
|
4
|
2020-01-05
|
1.11650
|
1.11689
|
1.11605
|
1.11570
|
|
5
|
2020-01-06
|
1.11602
|
1.12055
|
1.11953
|
1.11550
|
|
6
|
2020-01-07
|
1.11954
|
1.11971
|
1.11540
|
1.11320
|
|
7
|
2020-01-08
|
1.11541
|
1.11682
|
1.11127
|
1.11000
|
|
8
|
2020-01-09
|
1.11129
|
1.11204
|
1.11092
|
1.10920
|
|
9
|
2020-01-10
|
1.11093
|
1.11292
|
1.11200
|
1.10840
|
|
10
|
2020-01-12
|
1.11175
|
1.11225
|
1.11160
|
1.11108
|
|
11
|
2020-01-13
|
1.11163
|
1.11470
|
1.11343
|
1.11110
|
|
12
|
2020-01-14
|
1.11344
|
1.11446
|
1.11275
|
1.11030
|
|
13
|
2020-01-15
|
1.11276
|
1.11634
|
1.11522
|
1.11170
|
|
14
|
2020-01-16
|
1.11522
|
1.11728
|
1.11369
|
1.11270
|
|
15
|
2020-01-17
|
1.11369
|
1.11428
|
1.10880
|
1.10840
|
|
16
|
2020-01-19
|
1.10944
|
1.10981
|
1.10945
|
1.10860
|
|
17
|
2020-01-20
|
1.10937
|
1.11024
|
1.10962
|
1.10750
|
|
18
|
2020-01-21
|
1.10959
|
1.11181
|
1.10851
|
1.10790
|
|
19
|
2020-01-22
|
1.10851
|
1.10985
|
1.10957
|
1.10690
|
|
20
|
2020-01-23
|
1.10957
|
1.11087
|
1.10551
|
1.10350
|
|
21
|
2020-01-24
|
1.10552
|
1.10617
|
1.10251
|
1.10190
|
|
22
|
2020-01-26
|
1.10239
|
1.10374
|
1.10241
|
1.10228
|
|
23
|
2020-01-27
|
1.10245
|
1.10376
|
1.10188
|
1.10080
|
|
24
|
2020-01-28
|
1.10193
|
1.10253
|
1.10217
|
1.09960
|
|
25
|
2020-01-29
|
1.10220
|
1.10277
|
1.10137
|
1.09910
|
|
26
|
2020-01-30
|
1.10138
|
1.10394
|
1.10284
|
1.10050
|
|
27
|
2020-01-31
|
1.10282
|
1.10957
|
1.10917
|
1.10150
|
|
28
|
2020-02-02
|
1.10846
|
1.10950
|
1.10891
|
1.10788
|
|
29
|
2020-02-03
|
1.10891
|
1.10891
|
1.10610
|
1.10345
|
|
30
|
2020-02-04
|
1.10620
|
1.10642
|
1.10446
|
1.10310
|
|
31
|
2020-02-05
|
1.10443
|
1.10479
|
1.10004
|
1.09920
|
|
32
|
2020-02-06
|
1.10003
|
1.10140
|
1.09807
|
1.09630
|
|
33
|
2020-02-07
|
1.09808
|
1.09850
|
1.09440
|
1.09400
|
|
34
|
2020-02-09
|
1.09467
|
1.09514
|
1.09490
|
1.09401
|
|
35
|
2020-02-10
|
1.09484
|
1.09575
|
1.09101
|
1.09067
|
|
36
|
2020-02-11
|
1.09101
|
1.09248
|
1.09189
|
1.08902
|
|
37
|
2020-02-12
|
1.09189
|
1.09256
|
1.08747
|
1.08630
|
|
38
|
2020-02-13
|
1.08747
|
1.08890
|
1.08403
|
1.08330
|
|
39
|
2020-02-14
|
1.08413
|
1.08612
|
1.08301
|
1.08259
|
|
40
|
2020-02-16
|
1.08240
|
1.08440
|
1.08403
|
1.08189
|
|
41
|
2020-02-17
|
1.08413
|
1.08510
|
1.08350
|
1.08270
|
|
42
|
2020-02-18
|
1.08361
|
1.08373
|
1.07947
|
1.07838
|
|
43
|
2020-02-19
|
1.07947
|
1.08120
|
1.08096
|
1.07800
|
|
44
|
2020-02-20
|
1.08082
|
1.08211
|
1.07875
|
1.07765
|
|
45
|
2020-02-21
|
1.07867
|
1.08635
|
1.08471
|
1.07850
|
|
46
|
2020-02-23
|
1.08460
|
1.08483
|
1.08385
|
1.08090
|
|
47
|
2020-02-24
|
1.08386
|
1.08722
|
1.08487
|
1.08040
|
|
48
|
2020-02-25
|
1.08483
|
1.08902
|
1.08795
|
1.08280
|
|
49
|
2020-02-26
|
1.08797
|
1.09087
|
1.08862
|
1.08540
|
|
50
|
2020-02-27
|
1.08864
|
1.10066
|
1.09963
|
1.08830
|
|
51
|
2020-02-28
|
1.09965
|
1.10531
|
1.10289
|
1.09489
|
|
52
|
2020-03-01
|
1.10124
|
1.10739
|
1.10517
|
1.10099
|
|
53
|
2020-03-02
|
1.10502
|
1.11846
|
1.11443
|
1.10342
|
|
54
|
2020-03-03
|
1.11434
|
1.12129
|
1.11765
|
1.10940
|
|
55
|
2020-03-04
|
1.11756
|
1.11876
|
1.11380
|
1.10940
|
|
56
|
2020-03-05
|
1.11382
|
1.12450
|
1.12225
|
1.11180
|
|
57
|
2020-03-06
|
1.12226
|
1.13548
|
1.12850
|
1.12104
|
|
58
|
2020-03-08
|
1.12900
|
1.13965
|
1.13868
|
1.12900
|
|
59
|
2020-03-09
|
1.13877
|
1.14961
|
1.13991
|
1.13548
|
|
60
|
2020-03-10
|
1.13990
|
1.14253
|
1.13136
|
1.12733
|
|
61
|
2020-03-11
|
1.13137
|
1.13667
|
1.12605
|
1.12490
|
|
62
|
2020-03-12
|
1.12611
|
1.13336
|
1.11822
|
1.10536
|
|
63
|
2020-03-13
|
1.11823
|
1.12213
|
1.11050
|
1.10533
|
|
64
|
2020-03-15
|
1.10980
|
1.11995
|
1.11554
|
1.10470
|
|
65
|
2020-03-16
|
1.11536
|
1.12367
|
1.11636
|
1.10823
|
|
66
|
2020-03-17
|
1.11635
|
1.11893
|
1.10161
|
1.09525
|
|
67
|
2020-03-18
|
1.10153
|
1.10454
|
1.09430
|
1.08000
|
|
68
|
2020-03-19
|
1.09433
|
1.09492
|
1.06541
|
1.06520
|
|
69
|
2020-03-20
|
1.06540
|
1.08310
|
1.06929
|
1.06358
|
|
70
|
2020-03-22
|
1.06900
|
1.07120
|
1.06883
|
1.06330
|
|
71
|
2020-03-23
|
1.06868
|
1.08282
|
1.07632
|
1.06560
|
|
72
|
2020-03-24
|
1.07612
|
1.08881
|
1.07978
|
1.07439
|
|
73
|
2020-03-25
|
1.07982
|
1.08940
|
1.08880
|
1.07580
|
|
74
|
2020-03-26
|
1.08877
|
1.10589
|
1.10469
|
1.08725
|
|
75
|
2020-03-27
|
1.10474
|
1.11473
|
1.11400
|
1.09519
|
|
76
|
2020-03-29
|
1.11400
|
1.11444
|
1.11361
|
1.11036
|
|
77
|
2020-03-30
|
1.11363
|
1.11385
|
1.10292
|
1.10080
|
|
78
|
2020-03-31
|
1.10287
|
1.10430
|
1.10263
|
1.09246
|