Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 1.230 | 1.230 | 1.150 | 1.150 | 4,300 | -0.08(-6.50%) |
May 28, 2020 | 1.160 | 1.230 | 1.160 | 1.230 | 13,201 | +0.05(+4.24%) |
May 27, 2020 | 1.180 | 1.180 | 1.180 | 10 | +0.00(+0.00%) | |
May 26, 2020 | 1.290 | 1.310 | 1.165 | 1.180 | 39,623 | +0.01(+0.85%) |
May 22, 2020 | 1.150 | 1.180 | 1.150 | 1.170 | 12,900 | +0.06(+5.41%) |
May 21, 2020 | 1.100 | 1.110 | 1.090 | 1.110 | 8,905 | +0.08(+7.77%) |
May 20, 2020 | 1.045 | 1.050 | 1.030 | 1.030 | 2,269 | -0.02(-1.90%) |
May 19, 2020 | 1.050 | 1.050 | 1.050 | 1.050 | 9,739 | +0.06(+6.17%) |
May 18, 2020 | 0.9001 | 0.9890 | 0.9001 | 0.9890 | 2,820 | +0.07(+7.50%) |
May 15, 2020 | 0.9400 | 0.9675 | 0.9199 | 0.9200 | 25,000 | -0.01(-1.08%) |
May 14, 2020 | 0.9570 | 0.9570 | 0.9050 | 0.9300 | 29,823 | -0.05(-4.95%) |
May 13, 2020 | 0.9979 | 0.9979 | 0.9723 | 0.9784 | 6,901 | -0.02(-1.95%) |
May 12, 2020 | 0.9900 | 0.9979 | 0.9476 | 0.9979 | 13,255 | +0.01(+1.21%) |
May 11, 2020 | 1.060 | 1.060 | 0.9860 | 0.9860 | 27,676 | -0.08(-7.81%) |
May 08, 2020 | 1.070 | 1.080 | 1.055 | 1.069 | 13,700 | +0.01(+0.90%) |
May 07, 2020 | 1.040 | 1.060 | 1.040 | 1.060 | 10,350 | +0.00(+0.00%) |
May 06, 2020 | 1.070 | 1.075 | 1.049 | 1.060 | 14,675 | -0.01(-0.93%) |
May 05, 2020 | 1.070 | 1.070 | 1.050 | 1.070 | 2,102 | +0.00(+0.00%) |
May 04, 2020 | 1.060 | 1.070 | 1.050 | 1.070 | 36,780 | -0.01(-0.93%) |
May 01, 2020 | 1.135 | 1.135 | 1.050 | 1.080 | 18,900 | -0.07(-6.09%) |
Apr 30, 2020 | 1.150 | 1.162 | 1.150 | 1.150 | 5,213 | +0.02(+2.22%) |
Apr 29, 2020 | 1.150 | 1.150 | 1.125 | 1.125 | 7,305 | +0.03(+3.21%) |
Apr 28, 2020 | 1.150 | 1.150 | 1.090 | 1.090 | 12,359 | -0.07(-6.03%) |
Apr 27, 2020 | 1.180 | 1.240 | 1.150 | 1.160 | 19,449 | -0.06(-4.92%) |
Apr 24, 2020 | 1.220 | 1.255 | 1.220 | 1.220 | 13,300 | +0.01(+0.83%) |
Apr 23, 2020 | 1.220 | 1.270 | 1.190 | 1.210 | 16,063 | +0.06(+5.22%) |
Apr 22, 2020 | 1.150 | 1.159 | 1.070 | 1.150 | 8,298 | +0.02(+2.18%) |
Apr 21, 2020 | 1.100 | 1.125 | 1.095 | 1.125 | 7,526 | -0.00(-0.40%) |
Apr 20, 2020 | 1.140 | 1.179 | 1.115 | 1.130 | 9,310 | -0.01(-0.88%) |
Apr 17, 2020 | 1.140 | 1.150 | 1.140 | 1.140 | 10,400 | +0.02(+1.79%) |
Apr 16, 2020 | 1.120 | 1.120 | 1.120 | 1.120 | 5,325 | -0.02(-1.75%) |
Apr 15, 2020 | 1.160 | 1.170 | 1.136 | 1.140 | 6,402 | -0.04(-3.39%) |
Apr 14, 2020 | 1.220 | 1.220 | 1.171 | 1.180 | 17,360 | +0.00(+0.37%) |
Apr 13, 2020 | 1.220 | 1.220 | 1.175 | 1.176 | 5,321 | -0.03(-2.47%) |
Apr 09, 2020 | 1.190 | 1.205 | 1.190 | 1.205 | 2,800 | +0.03(+2.20%) |
Apr 08, 2020 | 1.180 | 1.190 | 1.165 | 1.179 | 10,237 | +0.00(+0.00%) |
Apr 07, 2020 | 1.280 | 1.280 | 1.179 | 1.179 | 11,346 | -0.03(-2.52%) |
Apr 06, 2020 | 1.160 | 1.230 | 1.160 | 1.210 | 16,139 | +0.10(+9.01%) |
Apr 03, 2020 | 1.160 | 1.192 | 1.110 | 1.110 | 9,400 | -0.07(-5.93%) |
Apr 02, 2020 | 1.237 | 1.273 | 1.115 | 1.180 | 13,393 | -0.09(-6.86%) |
Apr 01, 2020 | 1.280 | 1.340 | 1.250 | 1.267 | 9,933 | -0.02(-1.79%) |
Mar 31, 2020 | 1.260 | 1.340 | 1.255 | 1.290 | 20,124 | +0.13(+11.21%) |
Mar 30, 2020 | 1.250 | 1.280 | 1.160 | 1.160 | 28,143 | +0.09(+8.79%) |
Mar 27, 2020 | 1.070 | 1.070 | 1.040 | 1.066 | 4,800 | -0.01(-1.27%) |
Mar 26, 2020 | 1.050 | 1.100 | 1.049 | 1.080 | 29,272 | +0.07(+6.92%) |
Mar 25, 2020 | 0.9077 | 1.020 | 0.9020 | 1.010 | 5,352 | +0.10(+10.82%) |
Mar 24, 2020 | 0.8442 | 0.9115 | 0.8013 | 0.9115 | 21,002 | +0.04(+4.27%) |
Mar 23, 2020 | 0.9207 | 0.9350 | 0.8588 | 0.8742 | 39,057 | -0.01(-0.75%) |
Mar 20, 2020 | 0.9748 | 1.009 | 0.8808 | 0.8808 | 36,800 | -0.12(-11.61%) |
Mar 19, 2020 | 0.9651 | 1.050 | 0.9499 | 0.9965 | 34,185 | +0.07(+7.35%) |
Mar 18, 2020 | 1.010 | 1.010 | 0.8407 | 0.9283 | 44,745 | -0.07(-7.17%) |
Mar 17, 2020 | 1.030 | 1.185 | 0.9650 | 1.000 | 15,095 | -0.03(-3.08%) |
Mar 16, 2020 | 0.9382 | 1.032 | 0.9382 | 1.032 | 685 | +0.00(+0.17%) |
Mar 13, 2020 | 1.080 | 1.110 | 0.9532 | 1.030 | 14,100 | +0.06(+6.19%) |
Mar 12, 2020 | 1.030 | 1.030 | 0.9696 | 0.9700 | 26,125 | -0.14(-12.61%) |
Mar 11, 2020 | 1.120 | 1.130 | 1.110 | 1.110 | 8,444 | +0.08(+7.30%) |
Mar 10, 2020 | 1.085 | 1.085 | 1.034 | 1.034 | 1,072 | -0.02(-1.48%) |
Mar 09, 2020 | 1.101 | 1.110 | 1.050 | 1.050 | 13,235 | -0.15(-12.50%) |
Mar 06, 2020 | 1.220 | 1.220 | 1.160 | 1.200 | 21,300 | -0.01(-0.83%) |
Mar 05, 2020 | 1.200 | 1.240 | 1.179 | 1.210 | 8,635 | -0.02(-1.63%) |
Mar 04, 2020 | 1.250 | 1.250 | 1.230 | 1.230 | 3,500 | -0.04(-3.15%) |
Mar 03, 2020 | 1.260 | 1.360 | 1.230 | 1.270 | 21,650 | -0.07(-5.22%) |