Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 1.530 | 1.548 | 1.465 | 1.475 | 43,800 | -0.01(-1.01%) |
May 28, 2020 | 1.410 | 1.531 | 1.410 | 1.490 | 27,659 | +0.08(+5.67%) |
May 27, 2020 | 1.360 | 1.410 | 1.286 | 1.410 | 6,445 | +0.07(+5.22%) |
May 26, 2020 | 1.442 | 1.470 | 1.330 | 1.340 | 19,840 | -0.09(-6.25%) |
May 22, 2020 | 1.390 | 1.464 | 1.390 | 1.429 | 5,900 | +0.04(+2.63%) |
May 21, 2020 | 1.399 | 1.399 | 1.350 | 1.393 | 15,106 | +0.01(+0.66%) |
May 20, 2020 | 1.385 | 1.385 | 1.355 | 1.384 | 23,830 | +0.09(+7.26%) |
May 19, 2020 | 1.289 | 1.290 | 1.209 | 1.290 | 26,733 | +0.16(+14.16%) |
May 18, 2020 | 1.150 | 1.150 | 1.130 | 1.130 | 2,000 | +0.00(+0.36%) |
May 15, 2020 | 1.133 | 1.160 | 1.123 | 1.126 | 7,500 | -0.06(-4.81%) |
May 14, 2020 | 1.120 | 1.200 | 1.100 | 1.183 | 9,782 | +0.08(+7.53%) |
May 13, 2020 | 1.220 | 1.220 | 1.000 | 1.100 | 11,726 | -0.11(-9.09%) |
May 12, 2020 | 1.215 | 1.240 | 1.200 | 1.210 | 11,454 | -0.01(-0.82%) |
May 11, 2020 | 1.212 | 1.240 | 1.200 | 1.220 | 12,015 | +0.01(+1.24%) |
May 08, 2020 | 1.203 | 1.230 | 1.150 | 1.205 | 16,200 | +0.02(+1.89%) |
May 07, 2020 | 1.100 | 1.183 | 1.100 | 1.183 | 14,102 | +0.10(+9.09%) |
May 06, 2020 | 1.084 | 1.084 | 1.084 | 39 | +0.00(+0.00%) | |
May 05, 2020 | 1.084 | 1.084 | 1.084 | 29 | +0.00(+0.00%) | |
May 04, 2020 | 1.102 | 1.102 | 1.084 | 1.084 | 1,384 | +0.02(+2.27%) |
May 01, 2020 | 0.9801 | 1.065 | 0.9801 | 1.060 | 17,000 | +0.03(+3.03%) |
Apr 30, 2020 | 1.070 | 1.070 | 1.010 | 1.029 | 12,000 | -0.02(-2.02%) |
Apr 29, 2020 | 1.049 | 1.056 | 1.040 | 1.050 | 7,406 | +0.00(+0.22%) |
Apr 28, 2020 | 1.030 | 1.048 | 0.9126 | 1.048 | 17,160 | +0.01(+0.74%) |
Apr 27, 2020 | 1.062 | 1.062 | 1.020 | 1.040 | 11,558 | +0.01(+0.97%) |
Apr 24, 2020 | 1.060 | 1.070 | 1.000 | 1.030 | 89,900 | +0.05(+5.05%) |
Apr 23, 2020 | 0.9576 | 0.9805 | 0.9544 | 0.9805 | 5,550 | +0.14(+16.87%) |
Apr 22, 2020 | 0.7900 | 0.8666 | 0.7900 | 0.8390 | 3,597 | +0.07(+9.63%) |
Apr 21, 2020 | 0.7600 | 0.7653 | 0.7600 | 0.7653 | 2,800 | +0.01(+1.90%) |
Apr 17, 2020 | 0.7510 | 0.7510 | 0.7510 | 0 | -0.04(-4.79%) | |
Apr 16, 2020 | 0.7695 | 0.8225 | 0.7695 | 0.7888 | 20,153 | +0.04(+5.03%) |
Apr 15, 2020 | 0.7684 | 0.7854 | 0.7333 | 0.7510 | 5,250 | -0.05(-6.59%) |
Apr 14, 2020 | 0.7900 | 0.8040 | 0.7735 | 0.8040 | 5,639 | +0.17(+26.38%) |
Apr 13, 2020 | 0.5308 | 0.6435 | 0.5308 | 0.6362 | 6,060 | +0.10(+17.81%) |
Apr 09, 2020 | 0.4980 | 0.5712 | 0.4980 | 0.5400 | 15,600 | +0.03(+6.30%) |
Apr 08, 2020 | 0.5023 | 0.5080 | 0.5023 | 0.5080 | 3,500 | +0.00(+0.40%) |
Apr 07, 2020 | 0.5211 | 0.5400 | 0.5060 | 0.5060 | 7,400 | -0.02(-2.97%) |
Apr 06, 2020 | 0.4885 | 0.5215 | 0.4885 | 0.5215 | 3,171 | +0.05(+10.96%) |
Apr 03, 2020 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 3,000 | -0.02(-3.19%) |
Apr 01, 2020 | 0.4855 | 0.4855 | 0.4855 | 0 | -0.00(-0.04%) | |
Mar 31, 2020 | 0.4857 | 0.4857 | 0.4857 | 0.4857 | 225 | -0.02(-4.16%) |
Mar 30, 2020 | 0.5169 | 0.5169 | 0.5068 | 0.5068 | 3,616 | -0.01(-2.54%) |
Mar 27, 2020 | 0.5002 | 0.5200 | 0.5002 | 0.5200 | 5,000 | -0.01(-2.71%) |
Mar 26, 2020 | 0.5300 | 0.5345 | 0.5137 | 0.5345 | 7,900 | +0.04(+9.08%) |
Mar 25, 2020 | 0.4900 | 0.4900 | 0.4900 | 50 | +0.00(+0.00%) | |
Mar 24, 2020 | 0.4800 | 0.4900 | 0.4800 | 0.4900 | 25,100 | +0.01(+2.21%) |
Mar 23, 2020 | 0.4794 | 0.4794 | 0.4794 | 0.4794 | 200 | +0.00(+0.93%) |
Mar 20, 2020 | 0.4750 | 0.4750 | 0.4750 | 0.4750 | 100 | +0.07(+18.75%) |
Mar 18, 2020 | 0.4000 | 0.4000 | 0.4000 | 0 | -0.10(-20.00%) | |
Mar 17, 2020 | 0.4344 | 0.5000 | 0.4344 | 0.5000 | 5,800 | +0.11(+27.23%) |
Mar 16, 2020 | 0.4000 | 0.4315 | 0.3930 | 0.3930 | 6,849 | -0.03(-6.43%) |
Mar 13, 2020 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 5,000 | -0.01(-1.82%) |
Mar 12, 2020 | 0.4600 | 0.4600 | 0.4232 | 0.4278 | 32,750 | -0.05(-10.30%) |
Mar 11, 2020 | 0.4769 | 0.4769 | 0.4769 | 0.4769 | 1,176 | +0.01(+2.05%) |
Mar 10, 2020 | 0.5050 | 0.5050 | 0.4673 | 0.4673 | 2,520 | -0.03(-6.91%) |
Mar 05, 2020 | 0.5020 | 0.5020 | 0.5020 | 0 | -0.00(-0.28%) | |
Mar 04, 2020 | 0.4455 | 0.5034 | 0.4455 | 0.5034 | 21,000 | +0.01(+1.94%) |
Mar 03, 2020 | 0.5100 | 0.5230 | 0.4938 | 0.4938 | 5,700 | +0.03(+5.74%) |