Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 1.110 | 1.200 | 1.100 | 1.160 | 174,400 | +0.06(+5.45%) |
May 28, 2020 | 1.120 | 1.150 | 1.100 | 1.100 | 99,184 | -0.03(-2.27%) |
May 27, 2020 | 1.130 | 1.170 | 1.100 | 1.126 | 201,800 | -0.00(-0.39%) |
May 26, 2020 | 1.200 | 1.200 | 1.120 | 1.130 | 68,527 | -0.01(-0.88%) |
May 22, 2020 | 1.140 | 1.220 | 1.110 | 1.140 | 160,000 | +0.00(+0.00%) |
May 21, 2020 | 1.250 | 1.250 | 1.130 | 1.140 | 80,550 | -0.08(-6.56%) |
May 20, 2020 | 1.190 | 1.240 | 1.150 | 1.220 | 134,498 | +0.08(+7.02%) |
May 19, 2020 | 1.130 | 1.150 | 1.110 | 1.140 | 114,101 | +0.02(+1.79%) |
May 18, 2020 | 1.140 | 1.190 | 1.070 | 1.120 | 166,147 | -0.04(-3.53%) |
May 15, 2020 | 1.300 | 1.300 | 1.100 | 1.161 | 195,900 | -0.10(-7.86%) |
May 14, 2020 | 1.370 | 1.400 | 1.200 | 1.260 | 252,082 | -0.15(-10.64%) |
May 13, 2020 | 1.320 | 1.860 | 1.210 | 1.410 | 1,236,532 | +0.16(+12.80%) |
May 12, 2020 | 1.280 | 1.280 | 1.200 | 1.250 | 66,484 | +0.02(+1.63%) |
May 11, 2020 | 1.320 | 1.340 | 1.220 | 1.230 | 67,500 | -0.08(-6.11%) |
May 08, 2020 | 1.340 | 1.340 | 1.210 | 1.310 | 140,200 | +0.01(+0.77%) |
May 07, 2020 | 1.130 | 1.300 | 1.090 | 1.300 | 185,808 | +0.20(+17.65%) |
May 06, 2020 | 1.110 | 1.150 | 1.060 | 1.105 | 28,976 | -0.01(-0.90%) |
May 05, 2020 | 1.140 | 1.180 | 1.070 | 1.115 | 48,284 | -0.01(-0.45%) |
May 04, 2020 | 1.140 | 1.180 | 1.070 | 1.120 | 66,361 | -0.01(-0.88%) |
May 01, 2020 | 1.200 | 1.200 | 1.120 | 1.130 | 64,900 | -0.04(-3.76%) |
Apr 30, 2020 | 1.200 | 1.200 | 1.140 | 1.174 | 36,828 | +0.02(+2.10%) |
Apr 29, 2020 | 1.180 | 1.180 | 1.130 | 1.150 | 62,579 | -0.01(-0.86%) |
Apr 28, 2020 | 1.200 | 1.200 | 1.110 | 1.160 | 40,321 | -0.03(-2.52%) |
Apr 27, 2020 | 1.210 | 1.210 | 1.140 | 1.190 | 57,296 | -0.01(-0.83%) |
Apr 24, 2020 | 1.150 | 1.240 | 1.110 | 1.200 | 60,200 | +0.06(+5.26%) |
Apr 23, 2020 | 1.200 | 1.230 | 1.120 | 1.140 | 27,803 | -0.07(-5.79%) |
Apr 22, 2020 | 1.230 | 1.230 | 1.132 | 1.210 | 81,094 | +0.05(+4.59%) |
Apr 21, 2020 | 1.170 | 1.210 | 1.123 | 1.157 | 26,839 | -0.02(-1.96%) |
Apr 20, 2020 | 1.160 | 1.206 | 1.150 | 1.180 | 87,098 | -0.02(-1.67%) |
Apr 17, 2020 | 1.210 | 1.210 | 1.110 | 1.200 | 43,900 | +0.04(+3.45%) |
Apr 16, 2020 | 1.180 | 1.240 | 1.140 | 1.160 | 80,442 | -0.05(-4.13%) |
Apr 15, 2020 | 1.160 | 1.250 | 1.120 | 1.210 | 79,881 | +0.00(+0.00%) |
Apr 14, 2020 | 1.220 | 1.470 | 1.200 | 1.210 | 217,441 | +0.04(+3.42%) |
Apr 13, 2020 | 1.100 | 1.200 | 1.095 | 1.170 | 91,431 | +0.07(+6.36%) |
Apr 09, 2020 | 1.070 | 1.100 | 1.010 | 1.100 | 43,900 | +0.03(+2.80%) |
Apr 08, 2020 | 1.050 | 1.090 | 0.9900 | 1.070 | 45,930 | +0.03(+2.88%) |
Apr 07, 2020 | 1.130 | 1.130 | 1.000 | 1.040 | 91,775 | -0.06(-5.45%) |
Apr 06, 2020 | 1.160 | 1.180 | 1.060 | 1.100 | 22,599 | +0.00(+0.00%) |
Apr 03, 2020 | 1.108 | 1.108 | 1.010 | 1.100 | 55,000 | +0.03(+2.80%) |
Apr 02, 2020 | 1.100 | 1.180 | 1.060 | 1.070 | 38,926 | +0.00(+0.00%) |
Apr 01, 2020 | 1.165 | 1.165 | 1.060 | 1.070 | 44,412 | -0.12(-10.08%) |
Mar 31, 2020 | 1.140 | 1.240 | 1.130 | 1.190 | 45,980 | -0.01(-0.83%) |
Mar 30, 2020 | 1.430 | 1.430 | 1.150 | 1.200 | 81,482 | -0.19(-13.67%) |
Mar 27, 2020 | 1.230 | 1.390 | 1.230 | 1.390 | 38,700 | +0.13(+10.53%) |
Mar 26, 2020 | 1.290 | 1.310 | 1.110 | 1.258 | 33,784 | -0.03(-2.51%) |
Mar 25, 2020 | 1.380 | 1.380 | 1.260 | 1.290 | 37,149 | -0.13(-9.15%) |
Mar 24, 2020 | 1.310 | 1.430 | 1.260 | 1.420 | 60,545 | +0.08(+5.97%) |
Mar 23, 2020 | 1.600 | 1.600 | 1.200 | 1.340 | 43,061 | -0.06(-4.29%) |
Mar 20, 2020 | 1.410 | 1.650 | 1.340 | 1.400 | 35,100 | +0.06(+4.48%) |
Mar 19, 2020 | 1.000 | 1.570 | 1.000 | 1.340 | 98,458 | +0.20(+17.54%) |
Mar 18, 2020 | 1.270 | 1.270 | 1.130 | 1.140 | 37,762 | -0.14(-10.94%) |
Mar 17, 2020 | 1.400 | 1.400 | 1.260 | 1.280 | 28,667 | -0.10(-7.25%) |
Mar 16, 2020 | 1.270 | 1.540 | 1.250 | 1.380 | 28,639 | -0.16(-10.39%) |
Mar 13, 2020 | 1.570 | 1.633 | 1.400 | 1.540 | 58,800 | -0.11(-6.67%) |
Mar 12, 2020 | 1.550 | 1.650 | 1.410 | 1.650 | 26,307 | -0.08(-4.62%) |
Mar 11, 2020 | 1.770 | 1.770 | 1.650 | 1.730 | 60,045 | -0.05(-2.81%) |
Mar 10, 2020 | 2.110 | 2.170 | 1.720 | 1.780 | 105,742 | -0.40(-18.35%) |
Mar 09, 2020 | 2.280 | 2.280 | 1.660 | 2.180 | 106,137 | -0.17(-7.23%) |
Mar 06, 2020 | 2.610 | 2.650 | 2.315 | 2.350 | 83,000 | -0.38(-13.92%) |
Mar 05, 2020 | 2.650 | 2.780 | 2.610 | 2.730 | 38,629 | -0.05(-1.80%) |
Mar 04, 2020 | 3.000 | 3.000 | 2.730 | 2.780 | 71,337 | -0.09(-3.14%) |
Mar 03, 2020 | 2.900 | 2.980 | 2.780 | 2.870 | 107,657 | -0.04(-1.37%) |