Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 1.250 | 1.270 | 1.210 | 1.230 | 785,700 | +0.00(+0.00%) |
May 28, 2020 | 1.150 | 1.240 | 1.140 | 1.230 | 2,982,690 | +0.08(+6.96%) |
May 27, 2020 | 1.140 | 1.190 | 1.100 | 1.150 | 1,798,335 | +0.03(+2.68%) |
May 26, 2020 | 1.170 | 1.170 | 1.070 | 1.120 | 2,336,103 | -0.02(-1.75%) |
May 22, 2020 | 1.190 | 1.205 | 1.110 | 1.140 | 621,300 | -0.05(-4.20%) |
May 21, 2020 | 1.190 | 1.220 | 1.150 | 1.190 | 643,609 | +0.02(+1.71%) |
May 20, 2020 | 1.210 | 1.210 | 1.140 | 1.170 | 1,012,800 | -0.01(-0.85%) |
May 19, 2020 | 1.200 | 1.210 | 1.170 | 1.180 | 827,919 | -0.05(-4.07%) |
May 18, 2020 | 1.200 | 1.230 | 1.170 | 1.230 | 1,482,512 | +0.03(+2.50%) |
May 15, 2020 | 1.200 | 1.250 | 1.180 | 1.200 | 159,300 | +0.00(+0.00%) |
May 14, 2020 | 1.220 | 1.250 | 1.150 | 1.200 | 651,662 | -0.02(-1.64%) |
May 13, 2020 | 1.270 | 1.300 | 1.200 | 1.220 | 239,109 | -0.04(-3.17%) |
May 12, 2020 | 1.310 | 1.310 | 1.250 | 1.260 | 452,638 | -0.04(-3.08%) |
May 11, 2020 | 1.310 | 1.320 | 1.240 | 1.300 | 959,791 | +0.03(+2.36%) |
May 08, 2020 | 1.320 | 1.340 | 1.260 | 1.270 | 453,100 | -0.01(-0.78%) |
May 07, 2020 | 1.390 | 1.390 | 1.260 | 1.280 | 1,452,774 | -0.35(-21.47%) |
May 06, 2020 | 1.510 | 1.640 | 1.450 | 1.630 | 391,380 | +0.13(+8.67%) |
May 05, 2020 | 1.370 | 1.510 | 1.370 | 1.500 | 223,772 | +0.13(+9.49%) |
May 04, 2020 | 1.380 | 1.450 | 1.350 | 1.370 | 377,097 | -0.03(-2.14%) |
May 01, 2020 | 1.350 | 1.400 | 1.330 | 1.400 | 86,600 | +0.05(+3.70%) |
Apr 30, 2020 | 1.370 | 1.400 | 1.320 | 1.350 | 131,511 | -0.03(-2.17%) |
Apr 29, 2020 | 1.390 | 1.420 | 1.338 | 1.380 | 167,128 | -0.01(-0.72%) |
Apr 28, 2020 | 1.290 | 1.390 | 1.290 | 1.390 | 66,326 | +0.07(+5.30%) |
Apr 27, 2020 | 1.350 | 1.360 | 1.290 | 1.320 | 208,666 | -0.03(-2.22%) |
Apr 24, 2020 | 1.380 | 1.400 | 1.260 | 1.350 | 97,100 | -0.01(-0.74%) |
Apr 23, 2020 | 1.350 | 1.400 | 1.340 | 1.360 | 155,617 | +0.01(+0.74%) |
Apr 22, 2020 | 1.420 | 1.420 | 1.332 | 1.350 | 114,265 | +0.00(+0.00%) |
Apr 21, 2020 | 1.450 | 1.450 | 1.340 | 1.350 | 94,513 | -0.02(-1.46%) |
Apr 20, 2020 | 1.380 | 1.400 | 1.340 | 1.370 | 144,017 | +0.01(+0.74%) |
Apr 17, 2020 | 1.400 | 1.400 | 1.340 | 1.360 | 81,700 | -0.02(-1.45%) |
Apr 16, 2020 | 1.300 | 1.390 | 1.280 | 1.380 | 43,926 | +0.08(+6.15%) |
Apr 15, 2020 | 1.310 | 1.350 | 1.220 | 1.300 | 59,845 | -0.01(-0.76%) |
Apr 14, 2020 | 1.400 | 1.400 | 1.260 | 1.310 | 95,341 | -0.04(-2.89%) |
Apr 13, 2020 | 1.400 | 1.400 | 1.210 | 1.349 | 147,373 | -0.02(-1.73%) |
Apr 09, 2020 | 1.390 | 1.400 | 1.350 | 1.373 | 75,700 | +0.02(+1.68%) |
Apr 08, 2020 | 1.350 | 1.390 | 1.310 | 1.350 | 82,254 | -0.03(-2.17%) |
Apr 07, 2020 | 1.380 | 1.390 | 1.240 | 1.380 | 162,094 | +0.09(+6.98%) |
Apr 06, 2020 | 1.300 | 1.325 | 1.230 | 1.290 | 66,057 | +0.13(+11.21%) |
Apr 03, 2020 | 1.280 | 1.280 | 1.140 | 1.160 | 82,500 | -0.08(-6.45%) |
Apr 02, 2020 | 1.230 | 1.310 | 1.230 | 1.240 | 73,406 | +0.08(+6.90%) |
Apr 01, 2020 | 1.260 | 1.330 | 1.100 | 1.160 | 221,352 | -0.19(-14.07%) |
Mar 31, 2020 | 1.290 | 1.350 | 1.180 | 1.350 | 160,552 | +0.00(+0.00%) |
Mar 30, 2020 | 1.400 | 1.430 | 1.300 | 1.350 | 445,432 | +0.03(+2.27%) |
Mar 27, 2020 | 1.490 | 1.490 | 1.210 | 1.320 | 358,500 | -0.14(-9.59%) |
Mar 26, 2020 | 1.570 | 1.600 | 1.250 | 1.460 | 2,740,004 | +0.31(+27.20%) |
Mar 25, 2020 | 1.050 | 1.180 | 1.050 | 1.148 | 66,900 | +0.07(+6.28%) |
Mar 24, 2020 | 1.130 | 1.130 | 1.050 | 1.080 | 52,490 | +0.00(+0.00%) |
Mar 23, 2020 | 1.150 | 1.150 | 1.010 | 1.080 | 52,535 | -0.01(-1.37%) |
Mar 20, 2020 | 1.050 | 1.150 | 1.020 | 1.095 | 50,700 | +0.05(+5.29%) |
Mar 19, 2020 | 1.000 | 1.180 | 0.9052 | 1.040 | 87,044 | +0.08(+8.33%) |
Mar 18, 2020 | 1.010 | 1.060 | 0.9000 | 0.9600 | 129,885 | -0.04(-4.00%) |
Mar 17, 2020 | 1.000 | 1.320 | 0.9800 | 1.000 | 163,909 | +0.01(+1.04%) |
Mar 16, 2020 | 1.120 | 1.130 | 0.9701 | 0.9897 | 103,447 | -0.14(-12.42%) |
Mar 13, 2020 | 1.130 | 1.157 | 1.120 | 1.130 | 62,200 | +0.04(+3.67%) |
Mar 12, 2020 | 1.150 | 1.210 | 1.050 | 1.090 | 78,817 | -0.14(-11.38%) |
Mar 11, 2020 | 1.230 | 1.250 | 1.181 | 1.230 | 47,474 | -0.01(-0.81%) |
Mar 10, 2020 | 1.290 | 1.290 | 1.156 | 1.240 | 50,275 | +0.00(+0.00%) |
Mar 09, 2020 | 1.320 | 1.320 | 1.100 | 1.240 | 97,583 | -0.08(-6.42%) |
Mar 06, 2020 | 1.370 | 1.410 | 1.300 | 1.325 | 58,200 | -0.06(-4.68%) |
Mar 05, 2020 | 1.420 | 1.440 | 1.370 | 1.390 | 72,475 | -0.04(-2.80%) |
Mar 04, 2020 | 1.410 | 1.460 | 1.376 | 1.430 | 78,926 | +0.01(+0.70%) |
Mar 03, 2020 | 1.460 | 1.480 | 1.330 | 1.420 | 38,885 | -0.06(-4.05%) |