Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 1.160 | 1.170 | 1.100 | 1.120 | 382,900 | -0.05(-4.27%) |
May 28, 2020 | 1.250 | 1.270 | 1.110 | 1.170 | 702,744 | -0.08(-6.40%) |
May 27, 2020 | 1.170 | 1.350 | 1.130 | 1.250 | 3,058,047 | +0.09(+7.76%) |
May 26, 2020 | 1.210 | 1.210 | 1.140 | 1.160 | 306,199 | -0.03(-2.52%) |
May 22, 2020 | 1.220 | 1.230 | 1.170 | 1.190 | 634,900 | -0.01(-0.83%) |
May 21, 2020 | 1.230 | 1.230 | 1.170 | 1.200 | 413,351 | +0.01(+0.84%) |
May 20, 2020 | 1.150 | 1.190 | 1.120 | 1.190 | 559,016 | +0.04(+3.48%) |
May 19, 2020 | 1.130 | 1.170 | 1.110 | 1.150 | 488,924 | +0.02(+1.77%) |
May 18, 2020 | 1.100 | 1.140 | 1.070 | 1.130 | 415,542 | +0.03(+2.73%) |
May 15, 2020 | 1.080 | 1.110 | 1.050 | 1.100 | 199,800 | +0.02(+1.85%) |
May 14, 2020 | 1.080 | 1.100 | 1.060 | 1.080 | 141,347 | -0.03(-2.70%) |
May 13, 2020 | 1.180 | 1.180 | 1.070 | 1.110 | 305,850 | -0.03(-2.63%) |
May 12, 2020 | 1.170 | 1.180 | 1.120 | 1.140 | 446,504 | -0.03(-2.56%) |
May 11, 2020 | 1.140 | 1.180 | 1.130 | 1.170 | 464,987 | +0.04(+3.54%) |
May 08, 2020 | 1.130 | 1.140 | 1.100 | 1.130 | 253,000 | +0.03(+2.73%) |
May 07, 2020 | 1.150 | 1.170 | 1.080 | 1.100 | 527,095 | -0.08(-6.78%) |
May 06, 2020 | 1.190 | 1.240 | 1.150 | 1.180 | 543,541 | +0.00(+0.00%) |
May 05, 2020 | 1.060 | 1.210 | 1.050 | 1.180 | 1,477,632 | +0.13(+12.38%) |
May 04, 2020 | 1.050 | 1.090 | 1.000 | 1.050 | 542,924 | -0.02(-1.87%) |
May 01, 2020 | 1.090 | 1.100 | 1.030 | 1.070 | 1,535,400 | -0.17(-13.71%) |
Apr 30, 2020 | 1.290 | 1.290 | 1.220 | 1.240 | 1,046,481 | -0.08(-6.06%) |
Apr 29, 2020 | 1.300 | 1.330 | 1.260 | 1.320 | 537,756 | +0.05(+3.94%) |
Apr 28, 2020 | 1.320 | 1.330 | 1.250 | 1.270 | 748,893 | -0.03(-2.31%) |
Apr 27, 2020 | 1.320 | 1.370 | 1.290 | 1.300 | 752,758 | -0.06(-4.41%) |
Apr 24, 2020 | 1.350 | 1.370 | 1.320 | 1.360 | 348,400 | -0.01(-0.73%) |
Apr 23, 2020 | 1.350 | 1.380 | 1.320 | 1.370 | 280,019 | -0.01(-0.72%) |
Apr 22, 2020 | 1.380 | 1.390 | 1.330 | 1.380 | 304,326 | +0.00(+0.00%) |
Apr 21, 2020 | 1.370 | 1.400 | 1.340 | 1.380 | 327,304 | -0.01(-0.72%) |
Apr 20, 2020 | 1.370 | 1.400 | 1.350 | 1.390 | 490,781 | +0.02(+1.46%) |
Apr 17, 2020 | 1.330 | 1.400 | 1.300 | 1.370 | 601,200 | -0.01(-0.72%) |
Apr 16, 2020 | 1.350 | 1.380 | 1.320 | 1.380 | 317,315 | +0.00(+0.00%) |
Apr 15, 2020 | 1.360 | 1.400 | 1.300 | 1.380 | 449,280 | +0.00(+0.00%) |
Apr 14, 2020 | 1.350 | 1.420 | 1.350 | 1.380 | 552,517 | +0.00(+0.00%) |
Apr 13, 2020 | 1.420 | 1.430 | 1.260 | 1.380 | 762,375 | -0.01(-0.72%) |
Apr 09, 2020 | 1.390 | 1.410 | 1.350 | 1.390 | 1,031,500 | +0.01(+0.72%) |
Apr 08, 2020 | 1.230 | 1.430 | 1.230 | 1.380 | 1,370,467 | +0.14(+11.29%) |
Apr 07, 2020 | 1.330 | 1.330 | 1.210 | 1.240 | 1,065,535 | -0.07(-5.34%) |
Apr 06, 2020 | 1.440 | 1.450 | 1.250 | 1.310 | 1,715,790 | -0.09(-6.43%) |
Apr 03, 2020 | 1.410 | 1.470 | 1.370 | 1.400 | 1,641,300 | +0.06(+4.48%) |
Apr 02, 2020 | 1.400 | 1.500 | 1.300 | 1.340 | 2,151,735 | -0.13(-8.84%) |
Apr 01, 2020 | 1.680 | 1.700 | 1.350 | 1.470 | 13,622,277 | -2.13(-59.17%) |
Mar 31, 2020 | 3.940 | 4.550 | 2.730 | 3.600 | 55,325,232 | +2.65(+278.95%) |
Mar 30, 2020 | 1.000 | 1.010 | 0.9300 | 0.9500 | 189,154 | +0.03(+3.26%) |
Mar 27, 2020 | 0.9700 | 1.000 | 0.9154 | 0.9200 | 170,100 | -0.04(-4.39%) |
Mar 26, 2020 | 1.000 | 1.090 | 0.9209 | 0.9622 | 252,429 | +0.04(+4.59%) |
Mar 25, 2020 | 1.060 | 1.060 | 0.9100 | 0.9200 | 219,737 | -0.04(-3.72%) |
Mar 24, 2020 | 1.050 | 1.090 | 0.9320 | 0.9555 | 162,745 | -0.07(-7.23%) |
Mar 23, 2020 | 1.040 | 1.070 | 0.8011 | 1.030 | 315,729 | +0.04(+4.04%) |
Mar 20, 2020 | 1.030 | 1.090 | 0.9200 | 0.9900 | 216,200 | +0.01(+1.02%) |
Mar 19, 2020 | 0.9000 | 0.9874 | 0.9000 | 0.9800 | 112,724 | +0.09(+10.11%) |
Mar 18, 2020 | 0.9480 | 0.9480 | 0.8000 | 0.8900 | 261,141 | -0.11(-10.57%) |
Mar 17, 2020 | 0.9600 | 1.040 | 0.9400 | 0.9952 | 95,306 | +0.08(+8.59%) |
Mar 16, 2020 | 1.000 | 1.032 | 0.9108 | 0.9165 | 163,187 | -0.14(-13.54%) |
Mar 13, 2020 | 1.170 | 1.230 | 1.000 | 1.060 | 164,800 | -0.08(-7.02%) |
Mar 12, 2020 | 0.9900 | 1.179 | 0.9500 | 1.140 | 236,599 | +0.10(+9.62%) |
Mar 11, 2020 | 1.210 | 1.210 | 1.030 | 1.040 | 200,906 | -0.16(-13.33%) |
Mar 10, 2020 | 1.290 | 1.290 | 1.200 | 1.200 | 136,899 | -0.04(-3.23%) |
Mar 09, 2020 | 1.350 | 1.400 | 1.190 | 1.240 | 282,576 | -0.33(-21.02%) |
Mar 06, 2020 | 1.730 | 1.750 | 1.530 | 1.570 | 282,000 | -0.19(-10.80%) |
Mar 05, 2020 | 1.820 | 1.880 | 1.720 | 1.760 | 137,873 | -0.06(-3.30%) |
Mar 04, 2020 | 1.700 | 1.820 | 1.700 | 1.820 | 271,472 | +0.15(+8.98%) |
Mar 03, 2020 | 1.760 | 1.850 | 1.630 | 1.670 | 253,982 | -0.10(-5.65%) |