Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 1.150 | 1.150 | 1.050 | 1.050 | 15,196 | -0.03(-2.78%) |
Apr 29, 2020 | 1.020 | 1.090 | 1.020 | 1.080 | 18,248 | +0.05(+4.85%) |
Apr 28, 2020 | 1.080 | 1.080 | 1.020 | 1.030 | 53,216 | -0.05(-4.63%) |
Apr 27, 2020 | 1.020 | 1.080 | 1.010 | 1.080 | 34,527 | +0.08(+8.00%) |
Apr 24, 2020 | 1.010 | 1.064 | 1.000 | 1.000 | 18,300 | +0.00(+0.00%) |
Apr 23, 2020 | 1.060 | 1.060 | 1.000 | 1.000 | 3,377 | -0.07(-6.54%) |
Apr 22, 2020 | 1.080 | 1.080 | 1.020 | 1.070 | 1,202 | +0.05(+4.90%) |
Apr 21, 2020 | 1.020 | 1.020 | 1.020 | 1.020 | 255 | -0.04(-3.77%) |
Apr 20, 2020 | 1.040 | 1.080 | 1.037 | 1.060 | 3,284 | +0.02(+1.93%) |
Apr 17, 2020 | 0.9548 | 1.050 | 0.9501 | 1.040 | 14,300 | -0.00(-0.01%) |
Apr 16, 2020 | 1.050 | 1.050 | 0.9200 | 1.040 | 37,608 | -0.01(-0.88%) |
Apr 15, 2020 | 1.045 | 1.050 | 0.9500 | 1.049 | 11,788 | +0.01(+1.37%) |
Apr 14, 2020 | 1.050 | 1.050 | 0.9230 | 1.035 | 25,742 | +0.00(+0.49%) |
Apr 13, 2020 | 1.050 | 1.050 | 1.021 | 1.030 | 1,517 | +0.00(+0.00%) |
Apr 09, 2020 | 1.050 | 1.050 | 0.9951 | 1.030 | 11,800 | -0.02(-1.90%) |
Apr 08, 2020 | 1.050 | 1.050 | 1.050 | 1.050 | 455 | +0.05(+5.00%) |
Apr 07, 2020 | 0.9899 | 1.050 | 0.9899 | 1.000 | 14,071 | +0.09(+9.89%) |
Apr 06, 2020 | 0.9249 | 0.9927 | 0.9100 | 0.9100 | 6,329 | -0.02(-1.62%) |
Apr 03, 2020 | 0.9500 | 0.9500 | 0.9100 | 0.9250 | 2,400 | +0.02(+1.65%) |
Apr 02, 2020 | 0.9501 | 0.9501 | 0.9100 | 0.9100 | 2,226 | -0.03(-3.20%) |
Apr 01, 2020 | 0.9401 | 1.010 | 0.9400 | 0.9401 | 1,851 | +0.01(+1.09%) |
Mar 31, 2020 | 0.9000 | 1.050 | 0.9000 | 0.9300 | 7,629 | -0.07(-6.99%) |
Mar 30, 2020 | 0.9999 | 0.9999 | 0.9999 | 0.9999 | 7,295 | -0.05(-4.77%) |
Mar 27, 2020 | 1.050 | 1.050 | 1.050 | 1.050 | 200 | -0.02(-1.87%) |
Mar 26, 2020 | 1.080 | 1.080 | 0.9700 | 1.070 | 8,112 | +0.00(+0.00%) |
Mar 25, 2020 | 0.8800 | 1.070 | 0.8800 | 1.070 | 4,098 | +0.19(+21.63%) |
Mar 24, 2020 | 1.050 | 1.080 | 0.8600 | 0.8797 | 34,993 | -0.13(-13.06%) |
Mar 23, 2020 | 0.8700 | 1.020 | 0.8700 | 1.012 | 59,653 | +0.09(+9.37%) |
Mar 20, 2020 | 0.9900 | 0.9900 | 0.8744 | 0.9251 | 5,900 | -0.06(-6.18%) |
Mar 19, 2020 | 1.000 | 1.000 | 0.8720 | 0.9860 | 10,243 | +0.09(+9.56%) |
Mar 18, 2020 | 0.8800 | 1.045 | 0.8800 | 0.9000 | 41,941 | -0.10(-10.00%) |
Mar 17, 2020 | 1.070 | 1.070 | 0.9500 | 1.000 | 5,846 | +0.05(+5.25%) |
Mar 16, 2020 | 1.000 | 1.083 | 0.8600 | 0.9501 | 44,694 | -0.16(-14.41%) |
Mar 13, 2020 | 1.050 | 1.130 | 1.010 | 1.110 | 73,100 | -0.01(-0.89%) |
Mar 12, 2020 | 1.190 | 1.190 | 1.060 | 1.120 | 25,885 | -0.09(-7.44%) |
Mar 11, 2020 | 1.118 | 1.210 | 1.090 | 1.210 | 4,410 | +0.02(+1.68%) |
Mar 10, 2020 | 1.200 | 1.212 | 1.100 | 1.190 | 21,191 | -0.05(-4.03%) |
Mar 09, 2020 | 1.200 | 1.240 | 1.140 | 1.240 | 46,100 | -0.01(-0.80%) |
Mar 06, 2020 | 1.194 | 1.290 | 1.167 | 1.250 | 22,700 | +0.04(+3.31%) |
Mar 05, 2020 | 1.150 | 1.210 | 1.088 | 1.210 | 101,216 | -0.04(-3.22%) |
Mar 04, 2020 | 1.170 | 1.280 | 1.150 | 1.250 | 37,368 | +0.07(+5.92%) |
Mar 03, 2020 | 1.180 | 1.250 | 1.180 | 1.180 | 2,740 | -0.02(-1.64%) |
Mar 02, 2020 | 1.230 | 1.241 | 1.200 | 1.200 | 40,885 | -0.05(-4.00%) |
Feb 28, 2020 | 1.208 | 1.343 | 1.200 | 1.250 | 49,600 | -0.04(-3.10%) |
Feb 27, 2020 | 1.250 | 1.290 | 1.190 | 1.290 | 13,018 | +0.02(+1.57%) |
Feb 26, 2020 | 1.360 | 1.360 | 1.270 | 1.270 | 8,571 | -0.10(-7.22%) |
Feb 25, 2020 | 1.360 | 1.370 | 1.260 | 1.369 | 8,688 | +0.05(+3.70%) |
Feb 24, 2020 | 1.270 | 1.345 | 1.270 | 1.320 | 7,658 | +0.03(+2.33%) |
Feb 21, 2020 | 1.292 | 1.360 | 1.218 | 1.290 | 64,900 | +0.07(+5.71%) |
Feb 20, 2020 | 1.200 | 1.235 | 1.200 | 1.220 | 24,498 | +0.00(+0.02%) |
Feb 19, 2020 | 1.230 | 1.250 | 1.217 | 1.220 | 43,413 | +0.00(+0.00%) |
Feb 18, 2020 | 1.200 | 1.240 | 1.200 | 1.220 | 23,118 | -0.01(-0.81%) |
Feb 14, 2020 | 1.270 | 1.290 | 1.210 | 1.230 | 31,800 | -0.03(-2.36%) |
Feb 13, 2020 | 1.350 | 1.390 | 1.250 | 1.260 | 74,549 | -0.08(-5.99%) |
Feb 12, 2020 | 1.310 | 1.389 | 1.310 | 1.340 | 10,678 | +0.03(+2.29%) |
Feb 11, 2020 | 1.365 | 1.365 | 1.310 | 1.310 | 10,324 | -0.02(-1.50%) |
Feb 10, 2020 | 1.450 | 1.450 | 1.330 | 1.330 | 35,037 | -0.10(-6.93%) |
Feb 07, 2020 | 1.429 | 1.429 | 1.429 | 1.429 | 300 | +0.03(+2.07%) |
Feb 06, 2020 | 1.389 | 1.430 | 1.389 | 1.400 | 3,700 | +0.04(+2.94%) |
Feb 05, 2020 | 1.380 | 1.403 | 1.310 | 1.360 | 18,555 | -0.01(-0.73%) |
Feb 04, 2020 | 1.400 | 1.413 | 1.370 | 1.370 | 1,642 | +0.00(+0.00%) |