Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 1.920 | 2.120 | 1.900 | 2.040 | 93,100 | +0.12(+6.25%) |
May 28, 2020 | 1.900 | 2.000 | 1.900 | 1.920 | 47,682 | -0.02(-1.03%) |
May 27, 2020 | 1.950 | 1.950 | 1.810 | 1.940 | 43,487 | -0.01(-0.51%) |
May 26, 2020 | 1.950 | 1.950 | 1.897 | 1.950 | 27,755 | +0.05(+2.63%) |
May 22, 2020 | 1.880 | 1.930 | 1.770 | 1.900 | 28,900 | +0.00(+0.00%) |
May 21, 2020 | 2.000 | 2.000 | 1.830 | 1.900 | 47,244 | -0.05(-2.56%) |
May 20, 2020 | 1.945 | 1.950 | 1.875 | 1.950 | 44,602 | +0.05(+2.63%) |
May 19, 2020 | 1.890 | 1.970 | 1.860 | 1.900 | 59,820 | +0.00(+0.00%) |
May 18, 2020 | 2.000 | 2.000 | 1.810 | 1.900 | 71,929 | +0.01(+0.66%) |
May 15, 2020 | 1.720 | 1.990 | 1.720 | 1.887 | 80,600 | +0.19(+11.03%) |
May 14, 2020 | 1.775 | 1.850 | 1.650 | 1.700 | 67,173 | -0.07(-3.95%) |
May 13, 2020 | 1.860 | 1.860 | 1.670 | 1.770 | 30,583 | -0.09(-4.84%) |
May 12, 2020 | 1.870 | 1.890 | 1.850 | 1.860 | 6,468 | -0.02(-1.06%) |
May 11, 2020 | 1.975 | 1.975 | 1.830 | 1.880 | 29,458 | -0.02(-1.05%) |
May 08, 2020 | 1.740 | 2.030 | 1.650 | 1.900 | 183,200 | +0.19(+11.11%) |
May 07, 2020 | 1.770 | 1.780 | 1.680 | 1.710 | 27,352 | -0.01(-0.58%) |
May 06, 2020 | 1.750 | 1.800 | 1.718 | 1.720 | 21,949 | -0.03(-1.71%) |
May 05, 2020 | 1.775 | 1.800 | 1.650 | 1.750 | 36,735 | +0.00(+0.00%) |
May 04, 2020 | 1.750 | 1.850 | 1.690 | 1.750 | 69,873 | +0.06(+3.40%) |
May 01, 2020 | 1.750 | 1.750 | 1.620 | 1.692 | 11,700 | -0.02(-1.02%) |
Apr 30, 2020 | 1.650 | 1.920 | 1.644 | 1.710 | 24,265 | +0.06(+3.64%) |
Apr 29, 2020 | 1.710 | 1.740 | 1.590 | 1.650 | 19,035 | +0.02(+1.23%) |
Apr 28, 2020 | 1.660 | 1.680 | 1.630 | 1.630 | 8,551 | -0.02(-1.21%) |
Apr 27, 2020 | 1.416 | 1.650 | 1.416 | 1.650 | 58,230 | +0.25(+17.86%) |
Apr 24, 2020 | 1.450 | 1.500 | 1.360 | 1.400 | 22,100 | -0.05(-3.45%) |
Apr 23, 2020 | 1.465 | 1.480 | 1.450 | 1.450 | 4,784 | +0.00(+0.00%) |
Apr 22, 2020 | 1.520 | 1.540 | 1.420 | 1.450 | 42,907 | -0.05(-3.33%) |
Apr 21, 2020 | 1.480 | 1.520 | 1.430 | 1.500 | 13,561 | +0.02(+1.35%) |
Apr 20, 2020 | 1.450 | 1.500 | 1.440 | 1.480 | 8,479 | +0.01(+0.68%) |
Apr 17, 2020 | 1.550 | 1.700 | 1.350 | 1.470 | 55,100 | -0.08(-5.16%) |
Apr 16, 2020 | 1.560 | 1.570 | 1.525 | 1.550 | 5,113 | +0.15(+10.71%) |
Apr 15, 2020 | 1.522 | 1.700 | 1.400 | 1.400 | 58,340 | -0.10(-6.67%) |
Apr 14, 2020 | 1.750 | 1.810 | 1.420 | 1.500 | 112,501 | -0.19(-11.24%) |
Apr 13, 2020 | 1.530 | 1.760 | 1.410 | 1.690 | 71,393 | +0.20(+13.42%) |
Apr 09, 2020 | 1.570 | 1.738 | 1.460 | 1.490 | 98,100 | -0.19(-11.44%) |
Apr 08, 2020 | 1.250 | 1.720 | 1.240 | 1.683 | 181,173 | +0.43(+34.60%) |
Apr 07, 2020 | 0.9250 | 1.400 | 0.9160 | 1.250 | 184,344 | +0.35(+38.89%) |
Apr 06, 2020 | 0.8500 | 0.9400 | 0.8500 | 0.9000 | 70,407 | +0.05(+5.88%) |
Apr 03, 2020 | 0.8875 | 0.9000 | 0.8500 | 0.8500 | 3,200 | +0.01(+0.89%) |
Apr 02, 2020 | 0.9200 | 0.9200 | 0.8250 | 0.8425 | 17,543 | -0.07(-7.42%) |
Apr 01, 2020 | 0.9030 | 0.9100 | 0.8050 | 0.9100 | 35,370 | +0.01(+0.78%) |
Mar 31, 2020 | 0.9200 | 0.9780 | 0.9010 | 0.9030 | 43,829 | +0.00(+0.00%) |
Mar 30, 2020 | 1.010 | 1.030 | 0.9010 | 0.9030 | 73,095 | -0.12(-11.47%) |
Mar 27, 2020 | 0.9900 | 1.090 | 0.9800 | 1.020 | 50,900 | +0.03(+3.03%) |
Mar 26, 2020 | 1.090 | 1.090 | 0.9900 | 0.9900 | 101,665 | -0.09(-8.33%) |
Mar 25, 2020 | 1.160 | 1.160 | 1.050 | 1.080 | 16,495 | +0.07(+6.93%) |
Mar 24, 2020 | 1.140 | 1.240 | 0.9040 | 1.010 | 91,039 | -0.08(-7.34%) |
Mar 23, 2020 | 1.150 | 1.280 | 1.040 | 1.090 | 17,290 | -0.01(-0.91%) |
Mar 20, 2020 | 1.210 | 1.280 | 1.040 | 1.100 | 88,500 | -0.11(-9.09%) |
Mar 19, 2020 | 1.180 | 1.450 | 1.038 | 1.210 | 94,688 | -0.17(-12.32%) |
Mar 18, 2020 | 1.340 | 1.390 | 1.169 | 1.380 | 20,991 | +0.02(+1.47%) |
Mar 17, 2020 | 1.335 | 1.400 | 1.280 | 1.360 | 16,474 | +0.08(+6.25%) |
Mar 16, 2020 | 1.330 | 1.495 | 1.250 | 1.280 | 17,744 | -0.05(-3.76%) |
Mar 13, 2020 | 1.535 | 1.535 | 1.310 | 1.330 | 24,000 | -0.18(-11.92%) |
Mar 12, 2020 | 1.550 | 1.700 | 1.510 | 1.510 | 32,562 | -0.23(-13.22%) |
Mar 11, 2020 | 1.700 | 1.760 | 1.700 | 1.740 | 12,912 | -0.16(-8.42%) |
Mar 10, 2020 | 1.790 | 1.900 | 1.710 | 1.900 | 11,470 | +0.20(+11.76%) |
Mar 09, 2020 | 1.730 | 1.900 | 1.690 | 1.700 | 13,912 | -0.20(-10.53%) |
Mar 06, 2020 | 1.900 | 1.900 | 1.850 | 1.900 | 7,800 | -0.05(-2.56%) |
Mar 05, 2020 | 1.995 | 2.000 | 1.850 | 1.950 | 21,852 | -0.05(-2.50%) |
Mar 04, 2020 | 2.000 | 2.200 | 2.000 | 2.000 | 37,501 | +0.10(+5.26%) |
Mar 03, 2020 | 2.000 | 2.000 | 1.900 | 1.900 | 3,706 | +0.03(+1.60%) |