Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 1.370 | 1.400 | 1.240 | 1.330 | 259,233 | -0.05(-3.62%) |
Apr 29, 2020 | 1.270 | 1.400 | 1.260 | 1.380 | 336,925 | +0.14(+11.29%) |
Apr 28, 2020 | 1.240 | 1.290 | 1.210 | 1.240 | 217,794 | +0.03(+2.48%) |
Apr 27, 2020 | 1.070 | 1.220 | 1.060 | 1.210 | 207,851 | +0.13(+12.04%) |
Apr 24, 2020 | 1.060 | 1.090 | 1.024 | 1.080 | 232,700 | +0.04(+3.85%) |
Apr 23, 2020 | 1.110 | 1.110 | 1.020 | 1.040 | 200,081 | -0.06(-5.45%) |
Apr 22, 2020 | 1.130 | 1.140 | 1.090 | 1.100 | 100,418 | +0.00(+0.00%) |
Apr 21, 2020 | 1.140 | 1.140 | 1.020 | 1.100 | 183,798 | -0.04(-3.51%) |
Apr 20, 2020 | 1.190 | 1.260 | 1.110 | 1.140 | 255,850 | -0.06(-5.00%) |
Apr 17, 2020 | 1.220 | 1.260 | 1.170 | 1.200 | 202,000 | -0.02(-1.64%) |
Apr 16, 2020 | 1.280 | 1.320 | 1.155 | 1.220 | 286,682 | -0.03(-2.40%) |
Apr 15, 2020 | 1.240 | 1.270 | 1.160 | 1.250 | 117,029 | -0.02(-1.57%) |
Apr 14, 2020 | 1.260 | 1.420 | 1.200 | 1.270 | 403,240 | -0.02(-1.55%) |
Apr 13, 2020 | 1.140 | 1.300 | 1.110 | 1.290 | 148,157 | +0.14(+12.17%) |
Apr 09, 2020 | 1.160 | 1.240 | 1.110 | 1.150 | 282,400 | +0.00(+0.00%) |
Apr 08, 2020 | 1.140 | 1.170 | 1.080 | 1.150 | 302,413 | +0.03(+2.68%) |
Apr 07, 2020 | 1.170 | 1.190 | 1.110 | 1.120 | 174,895 | -0.03(-2.61%) |
Apr 06, 2020 | 1.140 | 1.180 | 1.090 | 1.150 | 232,532 | +0.05(+4.55%) |
Apr 03, 2020 | 1.110 | 1.190 | 1.080 | 1.100 | 568,000 | -0.01(-0.90%) |
Apr 02, 2020 | 1.050 | 1.140 | 1.000 | 1.110 | 203,439 | +0.07(+6.73%) |
Apr 01, 2020 | 1.030 | 1.080 | 0.9601 | 1.040 | 216,062 | +0.00(+0.00%) |
Mar 31, 2020 | 1.000 | 1.170 | 1.000 | 1.040 | 249,591 | +0.02(+1.96%) |
Mar 30, 2020 | 1.120 | 1.120 | 1.000 | 1.020 | 233,812 | -0.11(-9.73%) |
Mar 27, 2020 | 1.150 | 1.150 | 1.100 | 1.130 | 114,200 | -0.04(-3.42%) |
Mar 26, 2020 | 1.120 | 1.170 | 1.061 | 1.170 | 225,494 | +0.08(+7.34%) |
Mar 25, 2020 | 1.000 | 1.100 | 0.9600 | 1.090 | 333,780 | +0.09(+9.00%) |
Mar 24, 2020 | 0.9500 | 1.000 | 0.9200 | 1.000 | 193,697 | +0.09(+9.48%) |
Mar 23, 2020 | 0.9027 | 0.9300 | 0.8500 | 0.9134 | 210,302 | +0.01(+1.49%) |
Mar 20, 2020 | 0.8400 | 0.9667 | 0.8210 | 0.9000 | 959,700 | +0.08(+9.09%) |
Mar 19, 2020 | 0.7521 | 0.8500 | 0.7000 | 0.8250 | 325,069 | +0.07(+9.99%) |
Mar 18, 2020 | 0.8983 | 0.9090 | 0.7201 | 0.7501 | 258,376 | -0.17(-18.05%) |
Mar 17, 2020 | 0.9000 | 0.9700 | 0.8331 | 0.9153 | 315,083 | +0.04(+4.63%) |
Mar 16, 2020 | 0.8801 | 0.9000 | 0.8213 | 0.8748 | 272,923 | -0.05(-5.69%) |
Mar 13, 2020 | 1.080 | 1.080 | 0.9000 | 0.9276 | 337,400 | -0.11(-10.81%) |
Mar 12, 2020 | 0.9703 | 1.050 | 0.9045 | 1.040 | 768,715 | -0.02(-1.89%) |
Mar 11, 2020 | 1.010 | 1.070 | 0.9500 | 1.060 | 558,519 | +0.03(+2.91%) |
Mar 10, 2020 | 1.000 | 1.063 | 0.9601 | 1.030 | 377,066 | +0.04(+4.01%) |
Mar 09, 2020 | 1.040 | 1.092 | 0.9800 | 0.9903 | 355,606 | -0.12(-10.78%) |
Mar 06, 2020 | 1.130 | 1.190 | 1.100 | 1.110 | 196,700 | -0.04(-3.48%) |
Mar 05, 2020 | 1.200 | 1.250 | 1.130 | 1.150 | 242,951 | -0.09(-7.26%) |
Mar 04, 2020 | 1.160 | 1.250 | 1.130 | 1.240 | 280,537 | +0.09(+7.83%) |
Mar 03, 2020 | 1.250 | 1.280 | 1.150 | 1.150 | 289,893 | -0.11(-8.73%) |
Mar 02, 2020 | 1.170 | 1.290 | 1.130 | 1.260 | 386,544 | +0.12(+10.53%) |
Feb 28, 2020 | 1.120 | 1.290 | 1.080 | 1.140 | 845,700 | +0.00(+0.00%) |
Feb 27, 2020 | 1.230 | 1.240 | 1.030 | 1.140 | 1,316,410 | -0.09(-7.32%) |
Feb 26, 2020 | 1.400 | 1.440 | 1.210 | 1.230 | 767,143 | -0.14(-10.22%) |
Feb 25, 2020 | 1.420 | 1.470 | 1.310 | 1.370 | 1,483,641 | -0.06(-4.20%) |
Feb 24, 2020 | 1.420 | 1.460 | 1.360 | 1.430 | 460,139 | -0.02(-1.38%) |
Feb 21, 2020 | 1.360 | 1.460 | 1.350 | 1.450 | 399,200 | +0.11(+8.21%) |
Feb 20, 2020 | 1.290 | 1.400 | 1.290 | 1.340 | 2,900,026 | +0.05(+3.88%) |
Feb 19, 2020 | 1.340 | 1.360 | 1.280 | 1.290 | 272,838 | -0.04(-3.01%) |
Feb 18, 2020 | 1.330 | 1.360 | 1.300 | 1.330 | 2,033,114 | -0.02(-1.48%) |
Feb 14, 2020 | 1.390 | 1.460 | 1.350 | 1.350 | 290,900 | -0.03(-2.17%) |
Feb 13, 2020 | 1.380 | 1.430 | 1.336 | 1.380 | 237,550 | +0.00(+0.00%) |
Feb 12, 2020 | 1.460 | 1.500 | 1.370 | 1.380 | 481,952 | +0.01(+0.73%) |
Feb 11, 2020 | 1.260 | 1.400 | 1.240 | 1.370 | 444,733 | +0.10(+7.87%) |
Feb 10, 2020 | 1.280 | 1.290 | 1.200 | 1.270 | 192,879 | -0.01(-0.78%) |
Feb 07, 2020 | 1.330 | 1.370 | 1.250 | 1.280 | 327,800 | -0.08(-5.88%) |
Feb 06, 2020 | 1.390 | 1.460 | 1.340 | 1.360 | 2,152,287 | -0.03(-2.16%) |
Feb 05, 2020 | 1.410 | 1.450 | 1.360 | 1.390 | 816,281 | +0.02(+1.46%) |
Feb 04, 2020 | 1.290 | 1.400 | 1.280 | 1.370 | 726,306 | +0.09(+7.03%) |