Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 1.262 | 1.280 | 1.218 | 1.235 | 4,188,122 | -0.05(-4.11%) |
May 28, 2020 | 1.306 | 1.315 | 1.262 | 1.288 | 2,022,286 | -0.02(-1.35%) |
May 27, 2020 | 1.306 | 1.315 | 1.235 | 1.306 | 2,583,584 | +0.01(+0.68%) |
May 26, 2020 | 1.288 | 1.315 | 1.253 | 1.297 | 3,183,937 | +0.05(+4.25%) |
May 22, 2020 | 1.244 | 1.262 | 1.200 | 1.244 | 1,707,929 | -0.04(-3.42%) |
May 21, 2020 | 1.359 | 1.375 | 1.244 | 1.288 | 3,390,438 | -0.03(-2.01%) |
May 20, 2020 | 1.297 | 1.394 | 1.280 | 1.315 | 3,615,323 | +0.07(+5.67%) |
May 19, 2020 | 1.297 | 1.324 | 1.209 | 1.244 | 6,507,760 | -0.22(-15.06%) |
May 18, 2020 | 1.165 | 1.721 | 1.156 | 1.465 | 11,843,772 | +0.38(+34.96%) |
May 15, 2020 | 1.077 | 1.125 | 1.055 | 1.085 | 1,432,226 | +0.01(+0.82%) |
May 14, 2020 | 1.068 | 1.103 | 0.9707 | 1.077 | 2,213,462 | +0.03(+2.52%) |
May 13, 2020 | 1.183 | 1.183 | 1.041 | 1.050 | 2,357,740 | -0.11(-9.16%) |
May 12, 2020 | 1.165 | 1.227 | 1.138 | 1.156 | 2,251,986 | +0.01(+0.77%) |
May 11, 2020 | 1.138 | 1.156 | 1.103 | 1.147 | 1,293,156 | +0.02(+1.56%) |
May 08, 2020 | 1.147 | 1.174 | 1.112 | 1.130 | 1,712,122 | +0.01(+0.79%) |
May 07, 2020 | 1.174 | 1.191 | 1.112 | 1.121 | 1,158,052 | -0.02(-1.55%) |
May 06, 2020 | 1.200 | 1.235 | 1.112 | 1.138 | 1,744,792 | -0.05(-4.44%) |
May 05, 2020 | 1.235 | 1.288 | 1.191 | 1.191 | 1,951,988 | +0.03(+2.27%) |
May 04, 2020 | 1.103 | 1.209 | 1.099 | 1.165 | 1,424,617 | +0.03(+2.33%) |
May 01, 2020 | 1.191 | 1.218 | 1.094 | 1.138 | 1,710,649 | -0.09(-7.19%) |
Apr 30, 2020 | 1.227 | 1.324 | 1.156 | 1.227 | 4,105,481 | +0.08(+6.92%) |
Apr 29, 2020 | 1.006 | 1.165 | 1.006 | 1.147 | 2,467,994 | +0.18(+18.18%) |
Apr 28, 2020 | 0.9442 | 0.9795 | 0.9266 | 0.9707 | 1,379,107 | +0.04(+4.76%) |
Apr 27, 2020 | 0.9178 | 0.9354 | 0.8621 | 0.9266 | 1,166,213 | +0.01(+0.96%) |
Apr 24, 2020 | 0.9707 | 0.9795 | 0.9089 | 0.9178 | 1,538,292 | -0.04(-3.70%) |
Apr 23, 2020 | 0.9707 | 0.9795 | 0.9266 | 0.9531 | 2,274,176 | +0.05(+5.88%) |
Apr 22, 2020 | 0.8488 | 0.9178 | 0.8482 | 0.9001 | 1,357,223 | +0.09(+10.51%) |
Apr 21, 2020 | 0.7678 | 0.8368 | 0.7589 | 0.8145 | 1,494,709 | +0.02(+1.99%) |
Apr 20, 2020 | 0.7678 | 0.8689 | 0.7423 | 0.7986 | 1,784,928 | -0.04(-4.53%) |
Apr 17, 2020 | 0.7148 | 0.8482 | 0.7148 | 0.8365 | 1,890,485 | +0.09(+11.52%) |
Apr 16, 2020 | 0.8030 | 0.8207 | 0.7501 | 0.7501 | 824,166 | -0.05(-6.59%) |
Apr 15, 2020 | 0.8465 | 0.8481 | 0.7444 | 0.8030 | 2,216,555 | -0.08(-9.00%) |
Apr 14, 2020 | 0.9001 | 0.9178 | 0.8590 | 0.8825 | 2,306,951 | -0.02(-1.96%) |
Apr 13, 2020 | 0.9531 | 0.9531 | 0.8700 | 0.9001 | 1,706,811 | +0.00(+0.00%) |
Apr 09, 2020 | 0.9531 | 1.085 | 0.8513 | 0.9001 | 5,707,377 | -0.04(-3.77%) |
Apr 08, 2020 | 0.9001 | 0.9442 | 0.8585 | 0.9354 | 2,155,542 | +0.04(+4.95%) |
Apr 07, 2020 | 0.9266 | 0.9707 | 0.8648 | 0.8913 | 2,717,866 | +0.01(+1.41%) |
Apr 06, 2020 | 0.8648 | 0.9001 | 0.8142 | 0.8789 | 2,521,951 | -0.01(-1.39%) |
Apr 03, 2020 | 0.9354 | 1.024 | 0.7810 | 0.8913 | 7,749,142 | +0.10(+12.22%) |
Apr 02, 2020 | 0.6707 | 0.9442 | 0.6619 | 0.7942 | 3,133,553 | +0.15(+23.30%) |
Apr 01, 2020 | 0.6577 | 0.6707 | 0.6047 | 0.6441 | 982,977 | -0.03(-5.07%) |
Mar 31, 2020 | 0.6442 | 0.7364 | 0.6442 | 0.6785 | 2,806,432 | +0.05(+7.98%) |
Mar 30, 2020 | 0.5800 | 0.6369 | 0.5118 | 0.6284 | 2,697,563 | +0.05(+8.50%) |
Mar 27, 2020 | 0.6577 | 0.6577 | 0.5705 | 0.5792 | 2,531,298 | -0.05(-7.55%) |
Mar 26, 2020 | 0.6707 | 0.7411 | 0.6177 | 0.6265 | 2,735,576 | -0.02(-2.74%) |
Mar 25, 2020 | 0.5736 | 0.7369 | 0.5518 | 0.6441 | 4,994,263 | +0.07(+13.15%) |
Mar 24, 2020 | 0.6177 | 0.6180 | 0.5383 | 0.5693 | 2,127,736 | +0.01(+1.32%) |
Mar 23, 2020 | 0.6086 | 0.6086 | 0.5504 | 0.5619 | 892,848 | -0.06(-9.02%) |
Mar 20, 2020 | 0.7556 | 0.7556 | 0.5808 | 0.6176 | 2,208,342 | +0.02(+2.96%) |
Mar 19, 2020 | 0.5357 | 0.6522 | 0.5295 | 0.5998 | 2,607,424 | +0.07(+12.35%) |
Mar 18, 2020 | 0.5375 | 0.5736 | 0.4503 | 0.5339 | 2,902,085 | -0.07(-10.92%) |
Mar 17, 2020 | 0.7413 | 0.7413 | 0.5826 | 0.5994 | 1,806,788 | -0.08(-11.38%) |
Mar 16, 2020 | 0.6619 | 0.8173 | 0.6590 | 0.6763 | 2,123,565 | -0.18(-20.79%) |
Mar 13, 2020 | 0.9619 | 0.9884 | 0.7413 | 0.8538 | 2,627,165 | +0.06(+7.50%) |
Mar 12, 2020 | 0.8825 | 0.8825 | 0.7730 | 0.7942 | 3,721,395 | -0.13(-14.29%) |
Mar 11, 2020 | 1.049 | 1.101 | 0.9091 | 0.9266 | 6,456,615 | -0.17(-15.20%) |
Mar 10, 2020 | 1.337 | 1.355 | 1.005 | 1.093 | 8,247,967 | +0.04(+4.17%) |
Mar 09, 2020 | 1.276 | 1.442 | 1.023 | 1.049 | 7,818,099 | -0.86(-44.95%) |
Mar 06, 2020 | 2.080 | 2.120 | 1.871 | 1.906 | 4,015,916 | -0.25(-11.74%) |
Mar 05, 2020 | 2.316 | 2.316 | 2.098 | 2.159 | 4,118,366 | -0.10(-4.63%) |
Mar 04, 2020 | 2.334 | 2.369 | 2.247 | 2.264 | 2,563,325 | -0.02(-0.77%) |
Mar 03, 2020 | 2.430 | 2.439 | 2.242 | 2.282 | 3,169,032 | -0.13(-5.44%) |