Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 1.000 | 1.020 | 0.9900 | 1.000 | 31,958 | -0.02(-2.06%) |
Apr 29, 2020 | 1.020 | 1.030 | 1.014 | 1.021 | 29,634 | +0.00(+0.10%) |
Apr 28, 2020 | 0.9900 | 1.020 | 0.9900 | 1.020 | 8,848 | +0.01(+1.39%) |
Apr 27, 2020 | 0.9900 | 1.020 | 0.9900 | 1.006 | 45,126 | +0.01(+0.59%) |
Apr 24, 2020 | 1.010 | 1.030 | 1.000 | 1.000 | 14,500 | -0.01(-0.98%) |
Apr 23, 2020 | 0.9900 | 1.029 | 0.9801 | 1.010 | 13,970 | -0.01(-0.98%) |
Apr 22, 2020 | 0.9800 | 1.050 | 0.9800 | 1.020 | 41,119 | +0.03(+3.06%) |
Apr 21, 2020 | 0.9700 | 1.040 | 0.9600 | 0.9897 | 46,151 | +0.02(+1.72%) |
Apr 20, 2020 | 1.020 | 1.030 | 0.9600 | 0.9730 | 82,105 | -0.05(-5.01%) |
Apr 17, 2020 | 1.040 | 1.060 | 0.9500 | 1.024 | 67,800 | -0.02(-1.51%) |
Apr 16, 2020 | 1.050 | 1.050 | 1.000 | 1.040 | 19,978 | +0.02(+1.96%) |
Apr 15, 2020 | 1.020 | 1.050 | 0.9920 | 1.020 | 59,709 | -0.03(-2.86%) |
Apr 14, 2020 | 1.050 | 1.100 | 1.050 | 1.050 | 19,843 | +0.00(+0.00%) |
Apr 13, 2020 | 1.040 | 1.090 | 1.020 | 1.050 | 22,247 | -0.02(-1.87%) |
Apr 09, 2020 | 1.110 | 1.140 | 1.060 | 1.070 | 112,900 | -0.07(-6.14%) |
Apr 08, 2020 | 1.110 | 1.143 | 1.090 | 1.140 | 19,391 | +0.05(+4.59%) |
Apr 07, 2020 | 1.120 | 1.120 | 1.040 | 1.090 | 39,267 | +0.01(+1.36%) |
Apr 06, 2020 | 1.070 | 1.170 | 1.040 | 1.075 | 40,357 | +0.05(+4.68%) |
Apr 03, 2020 | 1.030 | 1.160 | 0.9950 | 1.027 | 44,700 | -0.00(-0.26%) |
Apr 02, 2020 | 1.050 | 1.090 | 1.030 | 1.030 | 30,829 | +0.02(+2.00%) |
Apr 01, 2020 | 1.120 | 1.130 | 1.000 | 1.010 | 67,493 | -0.15(-12.62%) |
Mar 31, 2020 | 1.110 | 1.174 | 1.110 | 1.156 | 23,161 | +0.01(+0.50%) |
Mar 30, 2020 | 1.200 | 1.200 | 1.100 | 1.150 | 29,353 | -0.02(-1.71%) |
Mar 27, 2020 | 1.240 | 1.300 | 1.170 | 1.170 | 44,800 | -0.07(-5.26%) |
Mar 26, 2020 | 1.100 | 1.350 | 1.100 | 1.235 | 82,749 | +0.15(+13.30%) |
Mar 25, 2020 | 1.050 | 1.100 | 1.010 | 1.090 | 63,552 | +0.06(+5.83%) |
Mar 24, 2020 | 1.080 | 1.080 | 1.020 | 1.030 | 60,086 | +0.00(+0.00%) |
Mar 23, 2020 | 1.020 | 1.045 | 1.000 | 1.030 | 117,373 | +0.00(+0.00%) |
Mar 20, 2020 | 1.070 | 1.070 | 1.020 | 1.030 | 41,400 | +0.02(+1.98%) |
Mar 19, 2020 | 0.9500 | 1.080 | 0.9000 | 1.010 | 207,901 | +0.06(+6.32%) |
Mar 18, 2020 | 1.000 | 1.004 | 0.9000 | 0.9500 | 29,977 | -0.06(-5.55%) |
Mar 17, 2020 | 0.9497 | 1.040 | 0.8997 | 1.006 | 43,458 | +0.10(+11.20%) |
Mar 16, 2020 | 0.8532 | 0.9672 | 0.8532 | 0.9045 | 93,893 | -0.02(-2.46%) |
Mar 13, 2020 | 0.9600 | 1.030 | 0.8900 | 0.9273 | 169,500 | -0.03(-3.41%) |
Mar 12, 2020 | 1.040 | 1.060 | 0.9394 | 0.9600 | 64,294 | -0.15(-13.51%) |
Mar 11, 2020 | 1.110 | 1.145 | 1.090 | 1.110 | 58,569 | -0.04(-3.74%) |
Mar 10, 2020 | 1.150 | 1.170 | 1.100 | 1.153 | 46,585 | -0.01(-0.59%) |
Mar 09, 2020 | 1.220 | 1.268 | 1.140 | 1.160 | 122,390 | -0.11(-8.66%) |
Mar 06, 2020 | 1.280 | 1.310 | 1.250 | 1.270 | 30,200 | -0.01(-0.78%) |
Mar 05, 2020 | 1.300 | 1.300 | 1.275 | 1.280 | 40,056 | -0.02(-1.54%) |
Mar 04, 2020 | 1.260 | 1.340 | 1.260 | 1.300 | 41,209 | +0.01(+0.56%) |
Mar 03, 2020 | 1.430 | 1.450 | 1.290 | 1.293 | 92,583 | -0.06(-4.24%) |
Mar 02, 2020 | 1.300 | 1.380 | 1.300 | 1.350 | 54,930 | +0.04(+3.05%) |
Feb 28, 2020 | 1.430 | 1.430 | 1.300 | 1.310 | 95,200 | -0.12(-8.39%) |
Feb 27, 2020 | 1.420 | 1.470 | 1.340 | 1.430 | 103,993 | +0.01(+0.70%) |
Feb 26, 2020 | 1.470 | 1.470 | 1.380 | 1.420 | 113,992 | -0.11(-7.19%) |
Feb 25, 2020 | 1.600 | 1.600 | 1.520 | 1.530 | 91,632 | -0.12(-7.27%) |
Feb 24, 2020 | 1.660 | 1.700 | 1.630 | 1.650 | 49,684 | -0.06(-3.25%) |
Feb 21, 2020 | 1.750 | 1.750 | 1.650 | 1.706 | 68,100 | -0.02(-1.42%) |
Feb 20, 2020 | 1.700 | 1.800 | 1.620 | 1.730 | 269,184 | +0.08(+4.85%) |
Feb 19, 2020 | 1.530 | 1.660 | 1.490 | 1.650 | 114,709 | +0.16(+10.74%) |
Feb 18, 2020 | 1.510 | 1.530 | 1.420 | 1.490 | 94,051 | -0.01(-0.67%) |
Feb 14, 2020 | 1.590 | 1.600 | 1.500 | 1.500 | 59,200 | -0.04(-2.60%) |
Feb 13, 2020 | 1.530 | 1.600 | 1.510 | 1.540 | 118,780 | +0.05(+3.36%) |
Feb 12, 2020 | 1.380 | 1.500 | 1.370 | 1.490 | 182,727 | +0.15(+10.82%) |
Feb 11, 2020 | 1.360 | 1.390 | 1.310 | 1.345 | 32,922 | +0.02(+1.59%) |
Feb 10, 2020 | 1.350 | 1.350 | 1.310 | 1.323 | 16,159 | +0.00(+0.26%) |
Feb 07, 2020 | 1.390 | 1.390 | 1.310 | 1.320 | 13,400 | -0.04(-2.94%) |
Feb 06, 2020 | 1.380 | 1.400 | 1.360 | 1.360 | 20,762 | -0.02(-1.45%) |
Feb 05, 2020 | 1.380 | 1.420 | 1.340 | 1.380 | 48,940 | +0.04(+2.99%) |
Feb 04, 2020 | 1.300 | 1.340 | 1.300 | 1.340 | 23,068 | +0.04(+3.08%) |