Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 1.530 | 1.600 | 1.500 | 1.550 | 142,195 | +0.02(+1.31%) |
May 28, 2020 | 1.530 | 1.570 | 1.510 | 1.530 | 88,190 | -0.03(-1.92%) |
May 27, 2020 | 1.520 | 1.560 | 1.470 | 1.560 | 38,910 | +0.03(+1.96%) |
May 26, 2020 | 1.560 | 1.570 | 1.520 | 1.530 | 78,500 | -0.03(-1.92%) |
May 25, 2020 | 1.540 | 1.570 | 1.540 | 1.560 | 73,613 | +0.01(+0.65%) |
May 22, 2020 | 1.570 | 1.580 | 1.530 | 1.550 | 43,281 | -0.04(-2.52%) |
May 21, 2020 | 1.600 | 1.600 | 1.500 | 1.590 | 67,406 | +0.01(+0.63%) |
May 20, 2020 | 1.680 | 1.720 | 1.510 | 1.580 | 279,018 | +0.04(+2.60%) |
May 19, 2020 | 1.640 | 1.650 | 1.540 | 1.540 | 108,444 | -0.06(-3.75%) |
May 15, 2020 | 1.600 | 1.600 | 1.600 | 0 | +0.03(+1.91%) | |
May 14, 2020 | 1.440 | 1.600 | 1.440 | 1.570 | 176,620 | +0.15(+10.56%) |
May 13, 2020 | 1.450 | 1.450 | 1.420 | 1.420 | 20,028 | -0.02(-1.39%) |
May 12, 2020 | 1.430 | 1.470 | 1.430 | 1.440 | 23,570 | -0.01(-0.69%) |
May 11, 2020 | 1.440 | 1.460 | 1.420 | 1.450 | 31,057 | +0.00(+0.00%) |
May 08, 2020 | 1.440 | 1.560 | 1.440 | 1.450 | 85,557 | +0.00(+0.00%) |
May 07, 2020 | 1.480 | 1.490 | 1.410 | 1.450 | 92,805 | +0.01(+0.69%) |
May 06, 2020 | 1.440 | 1.470 | 1.440 | 1.440 | 25,271 | +0.01(+0.70%) |
May 05, 2020 | 1.470 | 1.550 | 1.420 | 1.430 | 231,607 | -0.04(-2.72%) |
May 04, 2020 | 1.460 | 1.500 | 1.450 | 1.470 | 44,666 | +0.03(+2.08%) |
May 01, 2020 | 1.400 | 1.490 | 1.400 | 1.440 | 41,855 | -0.01(-0.69%) |
Apr 30, 2020 | 1.550 | 1.550 | 1.440 | 1.450 | 78,807 | -0.05(-3.33%) |
Apr 29, 2020 | 1.550 | 1.560 | 1.470 | 1.500 | 82,905 | +0.04(+2.74%) |
Apr 28, 2020 | 1.590 | 1.590 | 1.450 | 1.460 | 295,200 | +0.05(+3.55%) |
Apr 27, 2020 | 1.340 | 1.410 | 1.340 | 1.410 | 74,225 | +0.08(+6.02%) |
Apr 24, 2020 | 1.380 | 1.380 | 1.320 | 1.330 | 32,600 | -0.05(-3.62%) |
Apr 23, 2020 | 1.410 | 1.440 | 1.360 | 1.380 | 88,125 | -0.03(-2.13%) |
Apr 22, 2020 | 1.440 | 1.450 | 1.400 | 1.410 | 37,819 | +0.03(+2.17%) |
Apr 21, 2020 | 1.380 | 1.380 | 1.380 | 1.380 | 4,052 | +0.00(+0.00%) |
Apr 20, 2020 | 1.400 | 1.420 | 1.340 | 1.380 | 18,013 | +0.00(+0.00%) |
Apr 17, 2020 | 1.350 | 1.380 | 1.320 | 1.380 | 11,267 | +0.03(+2.22%) |
Apr 16, 2020 | 1.390 | 1.390 | 1.350 | 1.350 | 14,055 | +0.02(+1.50%) |
Apr 15, 2020 | 1.350 | 1.440 | 1.300 | 1.330 | 89,486 | -0.12(-8.28%) |
Apr 14, 2020 | 1.520 | 1.530 | 1.370 | 1.450 | 93,052 | +0.02(+1.40%) |
Apr 13, 2020 | 1.300 | 1.490 | 1.300 | 1.430 | 43,655 | +0.13(+10.00%) |
Apr 09, 2020 | 1.300 | 1.300 | 1.300 | 0 | +0.20(+18.18%) | |
Apr 08, 2020 | 1.130 | 1.130 | 1.070 | 1.100 | 31,323 | -0.03(-2.65%) |
Apr 07, 2020 | 1.160 | 1.170 | 1.120 | 1.130 | 104,790 | +0.07(+6.60%) |
Apr 06, 2020 | 1.090 | 1.100 | 1.050 | 1.060 | 49,580 | +0.00(+0.00%) |
Apr 03, 2020 | 1.070 | 1.100 | 1.060 | 1.060 | 8,100 | +0.04(+3.92%) |
Apr 02, 2020 | 1.090 | 1.120 | 1.020 | 1.020 | 45,609 | -0.09(-8.11%) |
Apr 01, 2020 | 1.030 | 1.190 | 1.030 | 1.110 | 177,858 | -0.07(-5.93%) |
Mar 31, 2020 | 1.180 | 1.200 | 1.100 | 1.180 | 50,442 | +0.00(+0.00%) |
Mar 30, 2020 | 1.190 | 1.220 | 1.150 | 1.180 | 88,586 | +0.03(+2.61%) |
Mar 27, 2020 | 1.170 | 1.180 | 1.120 | 1.150 | 69,740 | -0.01(-0.86%) |
Mar 26, 2020 | 1.170 | 1.220 | 1.150 | 1.160 | 167,290 | +0.03(+2.65%) |
Mar 25, 2020 | 1.210 | 1.220 | 1.130 | 1.130 | 197,940 | -0.06(-5.04%) |
Mar 24, 2020 | 1.130 | 1.220 | 1.090 | 1.190 | 169,575 | +0.16(+15.53%) |
Mar 23, 2020 | 0.9800 | 1.030 | 0.9000 | 1.030 | 150,406 | +0.06(+6.19%) |
Mar 20, 2020 | 1.060 | 1.060 | 0.9500 | 0.9700 | 148,991 | -0.03(-3.00%) |
Mar 19, 2020 | 0.9100 | 1.000 | 0.9000 | 1.000 | 177,950 | +0.10(+11.11%) |
Mar 18, 2020 | 0.9600 | 1.000 | 0.9000 | 0.9000 | 193,602 | -0.09(-9.09%) |
Mar 17, 2020 | 0.9600 | 1.060 | 0.9500 | 0.9900 | 194,580 | +0.00(+0.00%) |
Mar 16, 2020 | 1.170 | 1.170 | 0.9700 | 0.9900 | 468,216 | -0.21(-17.50%) |
Mar 13, 2020 | 1.130 | 1.210 | 1.070 | 1.200 | 181,350 | +0.10(+9.09%) |
Mar 12, 2020 | 1.100 | 1.150 | 0.8600 | 1.100 | 355,769 | -0.17(-13.39%) |
Mar 11, 2020 | 1.330 | 1.350 | 1.250 | 1.270 | 124,445 | -0.07(-5.22%) |
Mar 10, 2020 | 1.430 | 1.430 | 1.300 | 1.340 | 24,310 | -0.01(-0.74%) |
Mar 09, 2020 | 1.520 | 1.520 | 1.170 | 1.350 | 231,446 | -0.16(-10.60%) |
Mar 06, 2020 | 1.620 | 1.710 | 1.510 | 1.510 | 81,778 | -0.11(-6.79%) |
Mar 05, 2020 | 1.650 | 1.680 | 1.600 | 1.620 | 168,258 | -0.06(-3.57%) |
Mar 04, 2020 | 1.570 | 1.680 | 1.540 | 1.680 | 90,271 | +0.18(+12.00%) |
Mar 03, 2020 | 1.520 | 1.570 | 1.500 | 1.500 | 178,988 | +0.01(+0.67%) |