Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 1.580 | 1.630 | 1.500 | 1.580 | 95,700 | +0.06(+3.95%) |
May 28, 2020 | 1.410 | 1.670 | 1.360 | 1.520 | 439,837 | +0.10(+7.04%) |
May 27, 2020 | 1.370 | 1.480 | 1.330 | 1.420 | 829,036 | +0.07(+5.19%) |
May 26, 2020 | 1.400 | 1.400 | 1.330 | 1.350 | 161,852 | -0.01(-0.74%) |
May 22, 2020 | 1.320 | 1.360 | 1.300 | 1.360 | 200,300 | +0.04(+3.03%) |
May 21, 2020 | 1.310 | 1.340 | 1.310 | 1.320 | 62,683 | -0.01(-0.75%) |
May 20, 2020 | 1.370 | 1.370 | 1.310 | 1.330 | 96,381 | -0.03(-2.21%) |
May 19, 2020 | 1.330 | 1.380 | 1.300 | 1.360 | 230,698 | +0.03(+2.26%) |
May 18, 2020 | 1.400 | 1.420 | 1.250 | 1.330 | 294,452 | +0.00(+0.00%) |
May 15, 2020 | 1.250 | 1.380 | 1.250 | 1.330 | 462,900 | +0.08(+6.40%) |
May 14, 2020 | 1.170 | 1.300 | 1.130 | 1.250 | 194,567 | +0.04(+3.31%) |
May 13, 2020 | 1.240 | 1.290 | 1.150 | 1.210 | 453,784 | -0.02(-1.63%) |
May 12, 2020 | 1.180 | 1.310 | 1.150 | 1.230 | 272,809 | +0.05(+4.24%) |
May 11, 2020 | 1.090 | 1.250 | 1.080 | 1.180 | 449,470 | +0.10(+9.26%) |
May 08, 2020 | 1.130 | 1.130 | 1.050 | 1.080 | 257,600 | -0.04(-3.57%) |
May 07, 2020 | 1.230 | 1.250 | 1.010 | 1.120 | 878,451 | -0.16(-12.50%) |
May 06, 2020 | 1.160 | 1.290 | 1.150 | 1.280 | 540,323 | +0.13(+11.30%) |
May 05, 2020 | 1.180 | 1.180 | 1.140 | 1.150 | 149,167 | +0.03(+2.68%) |
May 04, 2020 | 1.120 | 1.150 | 1.100 | 1.120 | 223,190 | -0.03(-2.61%) |
May 01, 2020 | 1.220 | 1.230 | 1.110 | 1.150 | 200,700 | -0.07(-5.74%) |
Apr 30, 2020 | 1.240 | 1.290 | 1.200 | 1.220 | 231,453 | +0.01(+0.83%) |
Apr 29, 2020 | 1.130 | 1.300 | 1.120 | 1.210 | 573,173 | +0.11(+10.00%) |
Apr 28, 2020 | 1.100 | 1.140 | 1.100 | 1.100 | 186,959 | +0.02(+1.85%) |
Apr 27, 2020 | 1.030 | 1.140 | 1.010 | 1.080 | 239,876 | +0.01(+0.93%) |
Apr 24, 2020 | 1.040 | 1.090 | 1.020 | 1.070 | 177,700 | +0.04(+3.88%) |
Apr 23, 2020 | 1.050 | 1.080 | 1.000 | 1.030 | 103,862 | -0.02(-1.90%) |
Apr 22, 2020 | 1.090 | 1.100 | 0.9986 | 1.050 | 232,093 | -0.03(-2.78%) |
Apr 21, 2020 | 1.060 | 1.099 | 1.057 | 1.080 | 101,786 | -0.01(-0.92%) |
Apr 20, 2020 | 1.070 | 1.120 | 1.050 | 1.090 | 91,704 | +0.01(+1.05%) |
Apr 17, 2020 | 1.130 | 1.130 | 1.030 | 1.079 | 98,300 | -0.00(-0.12%) |
Apr 16, 2020 | 1.070 | 1.130 | 1.050 | 1.080 | 87,222 | +0.01(+0.93%) |
Apr 15, 2020 | 1.110 | 1.120 | 1.020 | 1.070 | 158,770 | -0.06(-5.31%) |
Apr 14, 2020 | 1.150 | 1.170 | 1.100 | 1.130 | 133,449 | +0.00(+0.00%) |
Apr 13, 2020 | 1.150 | 1.160 | 1.080 | 1.130 | 79,360 | +0.00(+0.00%) |
Apr 09, 2020 | 1.120 | 1.190 | 1.090 | 1.130 | 282,400 | +0.05(+4.63%) |
Apr 08, 2020 | 1.070 | 1.150 | 1.000 | 1.080 | 350,038 | +0.07(+6.93%) |
Apr 07, 2020 | 1.020 | 1.120 | 1.000 | 1.010 | 333,773 | +0.03(+2.81%) |
Apr 06, 2020 | 1.050 | 1.088 | 0.9500 | 0.9824 | 209,505 | -0.02(-1.73%) |
Apr 03, 2020 | 1.010 | 1.040 | 0.9500 | 0.9997 | 131,300 | +0.00(+0.03%) |
Apr 02, 2020 | 1.160 | 1.230 | 0.9900 | 0.9994 | 220,632 | -0.10(-9.15%) |
Apr 01, 2020 | 1.220 | 1.250 | 1.100 | 1.100 | 146,834 | -0.17(-13.39%) |
Mar 31, 2020 | 1.300 | 1.370 | 1.256 | 1.270 | 287,711 | -0.01(-0.78%) |
Mar 30, 2020 | 1.290 | 1.360 | 1.270 | 1.280 | 137,580 | -0.05(-3.76%) |
Mar 27, 2020 | 1.430 | 1.490 | 1.310 | 1.330 | 131,900 | -0.11(-7.64%) |
Mar 26, 2020 | 1.220 | 1.550 | 1.150 | 1.440 | 538,552 | +0.24(+20.00%) |
Mar 25, 2020 | 1.280 | 1.290 | 1.180 | 1.200 | 216,677 | +0.02(+1.69%) |
Mar 24, 2020 | 1.190 | 1.260 | 1.170 | 1.180 | 172,733 | +0.04(+3.51%) |
Mar 23, 2020 | 1.180 | 1.180 | 1.130 | 1.140 | 79,470 | -0.03(-2.56%) |
Mar 20, 2020 | 1.220 | 1.320 | 1.100 | 1.170 | 156,600 | -0.03(-2.50%) |
Mar 19, 2020 | 1.090 | 1.250 | 1.000 | 1.200 | 259,277 | +0.09(+8.53%) |
Mar 18, 2020 | 1.250 | 1.300 | 1.100 | 1.106 | 280,537 | -0.23(-17.49%) |
Mar 17, 2020 | 1.370 | 1.480 | 1.204 | 1.340 | 234,658 | -0.01(-0.74%) |
Mar 16, 2020 | 1.640 | 1.670 | 1.350 | 1.350 | 203,994 | -0.33(-19.64%) |
Mar 13, 2020 | 1.690 | 1.892 | 1.650 | 1.680 | 294,200 | +0.13(+8.39%) |
Mar 12, 2020 | 1.290 | 1.880 | 1.250 | 1.550 | 421,453 | -0.29(-15.76%) |
Mar 11, 2020 | 2.050 | 2.080 | 1.810 | 1.840 | 233,349 | -0.24(-11.54%) |
Mar 10, 2020 | 2.060 | 2.260 | 1.990 | 2.080 | 201,272 | +0.06(+2.97%) |
Mar 09, 2020 | 2.190 | 2.190 | 1.970 | 2.020 | 223,740 | -0.25(-11.01%) |
Mar 06, 2020 | 2.380 | 2.400 | 2.260 | 2.270 | 200,500 | -0.14(-5.81%) |
Mar 05, 2020 | 2.300 | 2.470 | 2.300 | 2.410 | 150,932 | +0.16(+7.11%) |
Mar 04, 2020 | 2.450 | 2.450 | 2.210 | 2.250 | 210,542 | -0.07(-3.02%) |
Mar 03, 2020 | 2.720 | 2.730 | 2.270 | 2.320 | 513,589 | -0.57(-19.72%) |