Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 1.350 | 1.400 | 1.300 | 1.300 | 1,971,432 | -0.09(-6.47%) |
Apr 29, 2020 | 1.360 | 1.410 | 1.340 | 1.390 | 2,208,722 | +0.05(+3.73%) |
Apr 28, 2020 | 1.390 | 1.420 | 1.290 | 1.340 | 1,810,432 | -0.04(-2.90%) |
Apr 27, 2020 | 1.300 | 1.390 | 1.250 | 1.380 | 2,554,633 | +0.09(+6.98%) |
Apr 24, 2020 | 1.250 | 1.290 | 1.245 | 1.290 | 1,131,900 | +0.04(+3.20%) |
Apr 23, 2020 | 1.280 | 1.300 | 1.240 | 1.250 | 1,423,300 | -0.02(-1.57%) |
Apr 22, 2020 | 1.200 | 1.300 | 1.200 | 1.270 | 1,421,512 | +0.04(+3.25%) |
Apr 21, 2020 | 1.210 | 1.260 | 1.200 | 1.230 | 1,086,459 | +0.00(+0.00%) |
Apr 20, 2020 | 1.260 | 1.300 | 1.210 | 1.230 | 1,576,003 | -0.05(-3.91%) |
Apr 17, 2020 | 1.190 | 1.290 | 1.190 | 1.280 | 1,607,900 | +0.06(+4.92%) |
Apr 16, 2020 | 1.260 | 1.320 | 1.180 | 1.220 | 1,555,516 | -0.04(-3.17%) |
Apr 15, 2020 | 1.260 | 1.280 | 1.170 | 1.260 | 2,049,417 | +0.00(+0.00%) |
Apr 14, 2020 | 1.200 | 1.290 | 1.200 | 1.260 | 3,706,546 | +0.10(+8.62%) |
Apr 13, 2020 | 1.040 | 1.170 | 1.020 | 1.160 | 3,020,912 | +0.12(+11.54%) |
Apr 09, 2020 | 1.040 | 1.050 | 1.010 | 1.040 | 1,393,600 | +0.01(+0.97%) |
Apr 08, 2020 | 0.9900 | 1.030 | 0.9900 | 1.030 | 1,371,503 | +0.04(+3.67%) |
Apr 07, 2020 | 1.000 | 1.040 | 0.9800 | 0.9935 | 1,961,635 | +0.00(+0.35%) |
Apr 06, 2020 | 0.9500 | 0.9900 | 0.9500 | 0.9900 | 2,589,498 | +0.05(+5.33%) |
Apr 03, 2020 | 0.9400 | 0.9500 | 0.9093 | 0.9399 | 1,330,600 | -0.00(-0.22%) |
Apr 02, 2020 | 0.9600 | 0.9800 | 0.9254 | 0.9420 | 2,006,698 | -0.02(-1.88%) |
Apr 01, 2020 | 1.000 | 1.000 | 0.9200 | 0.9600 | 2,180,572 | -0.07(-6.80%) |
Mar 31, 2020 | 1.080 | 1.080 | 1.010 | 1.030 | 2,351,081 | -0.05(-4.63%) |
Mar 30, 2020 | 1.060 | 1.080 | 1.020 | 1.080 | 1,373,415 | +0.02(+1.89%) |
Mar 27, 2020 | 1.090 | 1.100 | 1.040 | 1.060 | 1,252,500 | -0.04(-3.64%) |
Mar 26, 2020 | 1.060 | 1.100 | 1.040 | 1.100 | 1,792,812 | +0.03(+2.80%) |
Mar 25, 2020 | 1.070 | 1.090 | 1.000 | 1.070 | 1,579,983 | +0.00(+0.00%) |
Mar 24, 2020 | 1.010 | 1.070 | 0.9800 | 1.070 | 2,366,220 | +0.09(+9.18%) |
Mar 23, 2020 | 1.000 | 1.030 | 0.9500 | 0.9800 | 2,130,039 | -0.03(-2.97%) |
Mar 20, 2020 | 1.060 | 1.110 | 0.9986 | 1.010 | 3,150,100 | -0.08(-7.34%) |
Mar 19, 2020 | 0.9500 | 1.090 | 0.9400 | 1.090 | 2,285,616 | +0.10(+10.10%) |
Mar 18, 2020 | 1.050 | 1.050 | 0.9400 | 0.9900 | 2,378,139 | -0.06(-5.71%) |
Mar 17, 2020 | 1.140 | 1.140 | 0.9100 | 1.050 | 4,807,378 | +0.21(+25.00%) |
Mar 16, 2020 | 0.8000 | 0.9300 | 0.8000 | 0.8400 | 3,196,990 | -0.11(-11.58%) |
Mar 13, 2020 | 0.9700 | 0.9991 | 0.8400 | 0.9500 | 3,873,500 | +0.01(+1.06%) |
Mar 12, 2020 | 0.9300 | 1.050 | 0.9000 | 0.9400 | 5,671,603 | -0.16(-14.55%) |
Mar 11, 2020 | 1.170 | 1.190 | 1.040 | 1.100 | 4,010,093 | -0.08(-6.78%) |
Mar 10, 2020 | 1.240 | 1.250 | 1.130 | 1.180 | 3,491,881 | -0.06(-4.84%) |
Mar 09, 2020 | 1.250 | 1.270 | 1.210 | 1.240 | 3,624,484 | -0.10(-7.46%) |
Mar 06, 2020 | 1.250 | 1.350 | 1.240 | 1.340 | 3,443,700 | +0.07(+5.51%) |
Mar 05, 2020 | 1.260 | 1.270 | 1.230 | 1.270 | 1,959,439 | +0.02(+1.60%) |
Mar 04, 2020 | 1.300 | 1.300 | 1.220 | 1.250 | 2,147,146 | -0.01(-0.79%) |
Mar 03, 2020 | 1.300 | 1.320 | 1.230 | 1.260 | 2,625,417 | -0.03(-2.33%) |
Mar 02, 2020 | 1.290 | 1.300 | 1.220 | 1.290 | 2,620,833 | +0.02(+1.57%) |
Feb 28, 2020 | 1.270 | 1.330 | 1.220 | 1.270 | 4,584,300 | -0.04(-3.05%) |
Feb 27, 2020 | 1.370 | 1.390 | 1.300 | 1.310 | 4,016,575 | -0.09(-6.43%) |
Feb 26, 2020 | 1.350 | 1.450 | 1.330 | 1.400 | 2,690,633 | +0.05(+3.70%) |
Feb 25, 2020 | 1.520 | 1.550 | 1.300 | 1.350 | 6,140,245 | -0.17(-11.18%) |
Feb 24, 2020 | 1.550 | 1.650 | 1.460 | 1.520 | 4,679,314 | -0.04(-2.56%) |
Feb 21, 2020 | 1.530 | 1.690 | 1.510 | 1.560 | 4,937,000 | +0.05(+3.31%) |
Feb 20, 2020 | 1.440 | 1.510 | 1.430 | 1.510 | 2,352,198 | +0.08(+5.59%) |
Feb 19, 2020 | 1.480 | 1.500 | 1.420 | 1.430 | 2,092,292 | -0.04(-2.72%) |
Feb 18, 2020 | 1.480 | 1.480 | 1.450 | 1.470 | 1,159,267 | +0.01(+0.68%) |
Feb 14, 2020 | 1.490 | 1.550 | 1.450 | 1.460 | 2,337,800 | -0.01(-0.68%) |
Feb 13, 2020 | 1.450 | 1.500 | 1.430 | 1.470 | 1,380,708 | +0.01(+0.68%) |
Feb 12, 2020 | 1.460 | 1.500 | 1.440 | 1.460 | 1,239,965 | +0.00(+0.00%) |
Feb 11, 2020 | 1.460 | 1.480 | 1.390 | 1.460 | 1,860,790 | +0.03(+2.10%) |
Feb 10, 2020 | 1.500 | 1.500 | 1.430 | 1.430 | 2,244,785 | -0.02(-1.38%) |
Feb 07, 2020 | 1.510 | 1.520 | 1.440 | 1.450 | 2,123,800 | -0.08(-5.23%) |
Feb 06, 2020 | 1.540 | 1.560 | 1.500 | 1.530 | 1,306,115 | +0.01(+0.66%) |
Feb 05, 2020 | 1.500 | 1.540 | 1.470 | 1.520 | 1,814,715 | +0.02(+1.33%) |
Feb 04, 2020 | 1.530 | 1.560 | 1.460 | 1.500 | 1,782,674 | +0.00(+0.00%) |