Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 1.240 | 1.295 | 1.231 | 1.295 | 500 | +0.04(+3.57%) |
May 28, 2020 | 1.220 | 1.250 | 1.220 | 1.250 | 1,910 | +0.01(+0.84%) |
May 27, 2020 | 1.270 | 1.270 | 1.230 | 1.240 | 9,164 | -0.04(-3.50%) |
May 26, 2020 | 1.290 | 1.300 | 1.260 | 1.285 | 7,584 | +0.02(+1.58%) |
May 22, 2020 | 1.300 | 1.300 | 1.250 | 1.265 | 4,200 | -0.03(-1.94%) |
May 21, 2020 | 1.290 | 1.290 | 1.270 | 1.290 | 3,334 | +0.02(+1.57%) |
May 20, 2020 | 1.290 | 1.290 | 1.262 | 1.270 | 4,520 | +0.03(+2.42%) |
May 19, 2020 | 1.250 | 1.250 | 1.240 | 1.240 | 453 | +0.01(+0.81%) |
May 18, 2020 | 1.250 | 1.270 | 1.230 | 1.230 | 5,414 | +0.06(+5.13%) |
May 15, 2020 | 1.130 | 1.170 | 1.130 | 1.170 | 2,000 | +0.04(+4.00%) |
May 14, 2020 | 1.080 | 1.125 | 1.080 | 1.125 | 466 | +0.05(+5.14%) |
May 13, 2020 | 1.070 | 1.070 | 1.070 | 1.070 | 474 | -0.04(-4.04%) |
May 12, 2020 | 1.100 | 1.115 | 1.100 | 1.115 | 2,787 | -0.02(-1.54%) |
May 11, 2020 | 1.140 | 1.150 | 1.132 | 1.132 | 961 | -0.01(-1.24%) |
May 08, 2020 | 1.110 | 1.147 | 1.110 | 1.147 | 2,400 | +0.05(+4.24%) |
May 07, 2020 | 1.150 | 1.150 | 1.100 | 1.100 | 1,979 | -0.02(-1.79%) |
May 06, 2020 | 1.200 | 1.200 | 1.090 | 1.120 | 3,857 | -0.06(-5.07%) |
May 05, 2020 | 1.170 | 1.186 | 1.140 | 1.180 | 11,949 | +0.10(+9.52%) |
May 04, 2020 | 1.040 | 1.077 | 1.000 | 1.077 | 16,160 | +0.04(+3.58%) |
May 01, 2020 | 1.090 | 1.090 | 1.039 | 1.040 | 16,800 | -0.02(-1.89%) |
Apr 30, 2020 | 1.020 | 1.063 | 1.020 | 1.060 | 4,891 | +0.07(+7.07%) |
Apr 29, 2020 | 0.9500 | 1.030 | 0.9500 | 0.9900 | 17,594 | +0.02(+2.06%) |
Apr 28, 2020 | 0.9600 | 0.9800 | 0.9500 | 0.9700 | 4,201 | +0.02(+2.11%) |
Apr 27, 2020 | 1.120 | 1.120 | 0.8701 | 0.9500 | 35,819 | -0.06(-6.40%) |
Apr 24, 2020 | 1.020 | 1.040 | 1.000 | 1.015 | 37,500 | -0.09(-8.15%) |
Apr 23, 2020 | 1.100 | 1.170 | 1.050 | 1.105 | 3,660 | +0.06(+5.25%) |
Apr 22, 2020 | 1.060 | 1.200 | 1.000 | 1.050 | 45,274 | +0.13(+14.12%) |
Apr 21, 2020 | 1.210 | 1.210 | 0.8885 | 0.9201 | 15,904 | -0.33(-26.42%) |
Apr 20, 2020 | 1.260 | 1.300 | 1.230 | 1.250 | 63,893 | -0.10(-7.08%) |
Apr 17, 2020 | 1.345 | 1.346 | 1.345 | 1.346 | 900 | -0.01(-1.02%) |
Apr 16, 2020 | 1.350 | 1.360 | 1.331 | 1.360 | 2,834 | +0.00(+0.35%) |
Apr 15, 2020 | 1.355 | 1.355 | 1.355 | 1.355 | 181 | -0.07(-5.24%) |
Apr 14, 2020 | 1.480 | 1.480 | 1.430 | 1.430 | 20,665 | -0.06(-3.70%) |
Apr 13, 2020 | 1.500 | 1.500 | 1.470 | 1.485 | 21,155 | +0.02(+1.37%) |
Apr 09, 2020 | 1.630 | 1.630 | 1.450 | 1.465 | 4,700 | -0.06(-4.06%) |
Apr 08, 2020 | 1.490 | 1.527 | 1.470 | 1.527 | 6,021 | +0.04(+2.83%) |
Apr 07, 2020 | 1.570 | 1.570 | 1.450 | 1.485 | 9,522 | -0.01(-0.91%) |
Apr 06, 2020 | 1.510 | 1.510 | 1.480 | 1.499 | 6,850 | -0.02(-1.08%) |
Apr 03, 2020 | 1.460 | 1.515 | 1.450 | 1.515 | 11,200 | +0.15(+10.99%) |
Apr 02, 2020 | 1.260 | 1.370 | 1.260 | 1.365 | 21,051 | +0.12(+9.64%) |
Apr 01, 2020 | 1.360 | 1.360 | 1.230 | 1.245 | 2,505 | -0.02(-1.97%) |
Mar 31, 2020 | 1.280 | 1.285 | 1.265 | 1.270 | 3,458 | -0.01(-1.17%) |
Mar 30, 2020 | 1.260 | 1.285 | 1.260 | 1.285 | 1,565 | -0.05(-3.38%) |
Mar 27, 2020 | 1.320 | 1.340 | 1.320 | 1.330 | 60,100 | -0.05(-3.97%) |
Mar 26, 2020 | 1.290 | 1.410 | 1.290 | 1.385 | 2,210 | -0.05(-3.71%) |
Mar 25, 2020 | 1.370 | 1.450 | 1.370 | 1.438 | 5,200 | +0.05(+3.47%) |
Mar 24, 2020 | 1.548 | 1.548 | 1.390 | 1.390 | 959 | +0.01(+0.72%) |
Mar 23, 2020 | 1.350 | 1.490 | 1.350 | 1.380 | 3,675 | -0.01(-0.77%) |
Mar 20, 2020 | 1.400 | 1.400 | 1.380 | 1.391 | 4,500 | -0.06(-4.42%) |
Mar 19, 2020 | 1.350 | 1.455 | 1.344 | 1.455 | 1,578 | +0.11(+8.43%) |
Mar 18, 2020 | 1.400 | 1.400 | 1.280 | 1.342 | 47,035 | -0.16(-10.84%) |
Mar 17, 2020 | 1.570 | 1.573 | 1.500 | 1.505 | 3,136 | -0.06(-3.83%) |
Mar 16, 2020 | 1.609 | 1.609 | 1.565 | 1.565 | 1,515 | -0.19(-10.60%) |
Mar 13, 2020 | 1.760 | 1.760 | 1.735 | 1.751 | 21,700 | +0.04(+2.37%) |
Mar 12, 2020 | 1.640 | 1.729 | 1.640 | 1.710 | 2,176 | -0.11(-6.23%) |
Mar 11, 2020 | 1.840 | 1.857 | 1.810 | 1.824 | 36,548 | -0.07(-3.51%) |
Mar 10, 2020 | 1.830 | 1.890 | 1.830 | 1.890 | 2,519 | +0.14(+8.00%) |
Mar 09, 2020 | 1.810 | 1.840 | 1.730 | 1.750 | 13,003 | -0.37(-17.45%) |
Mar 06, 2020 | 2.220 | 2.220 | 2.100 | 2.120 | 5,500 | -0.17(-7.54%) |
Mar 05, 2020 | 2.340 | 2.340 | 2.293 | 2.293 | 850 | -0.05(-2.01%) |
Mar 04, 2020 | 2.380 | 2.380 | 2.340 | 2.340 | 32,493 | -0.03(-1.18%) |
Mar 03, 2020 | 2.368 | 2.410 | 2.368 | 2.368 | 138 | -0.01(-0.30%) |