Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 1.470 | 1.510 | 1.410 | 1.510 | 2,256,200 | +0.00(+0.00%) |
May 28, 2020 | 1.530 | 1.600 | 1.500 | 1.510 | 2,385,341 | -0.03(-1.95%) |
May 27, 2020 | 1.650 | 1.650 | 1.460 | 1.540 | 3,130,713 | -0.09(-5.52%) |
May 26, 2020 | 1.580 | 1.650 | 1.480 | 1.630 | 3,541,796 | +0.08(+5.16%) |
May 22, 2020 | 1.500 | 1.580 | 1.430 | 1.550 | 2,665,100 | +0.02(+1.31%) |
May 21, 2020 | 1.480 | 1.550 | 1.410 | 1.530 | 2,283,997 | +0.05(+3.38%) |
May 20, 2020 | 1.400 | 1.600 | 1.380 | 1.480 | 4,587,646 | +0.12(+8.82%) |
May 19, 2020 | 1.380 | 1.440 | 1.330 | 1.360 | 1,985,821 | +0.02(+1.49%) |
May 18, 2020 | 1.350 | 1.400 | 1.300 | 1.340 | 2,366,135 | +0.06(+4.69%) |
May 15, 2020 | 1.300 | 1.330 | 1.250 | 1.280 | 1,577,700 | -0.01(-0.78%) |
May 14, 2020 | 1.270 | 1.300 | 1.230 | 1.290 | 1,008,145 | +0.00(+0.00%) |
May 13, 2020 | 1.400 | 1.400 | 1.250 | 1.290 | 1,914,588 | -0.10(-7.19%) |
May 12, 2020 | 1.480 | 1.490 | 1.390 | 1.390 | 1,970,520 | -0.09(-6.08%) |
May 11, 2020 | 1.530 | 1.560 | 1.450 | 1.480 | 2,798,859 | -0.14(-8.64%) |
May 08, 2020 | 1.450 | 1.670 | 1.440 | 1.620 | 4,123,700 | +0.18(+12.50%) |
May 07, 2020 | 1.390 | 1.500 | 1.390 | 1.440 | 1,272,983 | +0.05(+3.60%) |
May 06, 2020 | 1.370 | 1.400 | 1.350 | 1.390 | 964,691 | +0.02(+1.46%) |
May 05, 2020 | 1.410 | 1.440 | 1.350 | 1.370 | 1,199,078 | -0.02(-1.44%) |
May 04, 2020 | 1.290 | 1.400 | 1.250 | 1.390 | 1,466,515 | +0.10(+7.75%) |
May 01, 2020 | 1.390 | 1.420 | 1.280 | 1.290 | 1,974,800 | -0.12(-8.51%) |
Apr 30, 2020 | 1.480 | 1.500 | 1.400 | 1.410 | 2,424,939 | -0.10(-6.62%) |
Apr 29, 2020 | 1.490 | 1.530 | 1.390 | 1.510 | 2,423,737 | +0.02(+1.34%) |
Apr 28, 2020 | 1.530 | 1.540 | 1.480 | 1.490 | 1,996,254 | -0.04(-2.61%) |
Apr 27, 2020 | 1.530 | 1.560 | 1.480 | 1.530 | 2,212,259 | +0.00(+0.00%) |
Apr 24, 2020 | 1.550 | 1.570 | 1.470 | 1.530 | 2,092,000 | -0.02(-1.29%) |
Apr 23, 2020 | 1.520 | 1.620 | 1.510 | 1.550 | 2,069,655 | +0.01(+0.65%) |
Apr 22, 2020 | 1.600 | 1.600 | 1.500 | 1.540 | 3,891,682 | +0.05(+3.36%) |
Apr 21, 2020 | 1.590 | 1.590 | 1.470 | 1.490 | 2,458,638 | -0.12(-7.45%) |
Apr 20, 2020 | 1.520 | 1.660 | 1.500 | 1.610 | 4,630,265 | +0.01(+0.63%) |
Apr 17, 2020 | 1.560 | 1.620 | 1.480 | 1.600 | 2,624,800 | +0.11(+7.38%) |
Apr 16, 2020 | 1.610 | 1.620 | 1.470 | 1.490 | 1,802,349 | -0.16(-9.70%) |
Apr 15, 2020 | 1.680 | 1.690 | 1.520 | 1.650 | 2,083,268 | +0.02(+1.23%) |
Apr 14, 2020 | 1.500 | 1.880 | 1.420 | 1.630 | 8,309,563 | +0.33(+25.38%) |
Apr 13, 2020 | 1.200 | 1.300 | 1.170 | 1.300 | 1,687,179 | +0.13(+11.11%) |
Apr 09, 2020 | 1.220 | 1.320 | 1.100 | 1.170 | 2,670,100 | -0.04(-3.31%) |
Apr 08, 2020 | 1.130 | 1.220 | 1.120 | 1.210 | 2,321,402 | +0.09(+8.04%) |
Apr 07, 2020 | 1.210 | 1.240 | 1.110 | 1.120 | 1,654,298 | -0.05(-4.27%) |
Apr 06, 2020 | 1.100 | 1.180 | 1.100 | 1.170 | 1,975,317 | +0.12(+11.96%) |
Apr 03, 2020 | 1.150 | 1.150 | 1.020 | 1.045 | 1,730,800 | -0.07(-5.86%) |
Apr 02, 2020 | 1.180 | 1.200 | 1.100 | 1.110 | 1,151,202 | -0.07(-5.93%) |
Apr 01, 2020 | 1.300 | 1.310 | 1.170 | 1.180 | 1,270,074 | -0.21(-15.11%) |
Mar 31, 2020 | 1.330 | 1.400 | 1.300 | 1.390 | 1,247,607 | +0.04(+2.96%) |
Mar 30, 2020 | 1.400 | 1.410 | 1.300 | 1.350 | 1,524,566 | -0.04(-2.88%) |
Mar 27, 2020 | 1.440 | 1.740 | 1.310 | 1.390 | 5,937,500 | -0.07(-4.79%) |
Mar 26, 2020 | 1.390 | 1.600 | 1.300 | 1.460 | 4,355,452 | +0.17(+13.18%) |
Mar 25, 2020 | 1.210 | 1.490 | 1.150 | 1.290 | 2,879,064 | +0.05(+4.03%) |
Mar 24, 2020 | 1.080 | 1.240 | 1.070 | 1.240 | 2,355,199 | +0.19(+18.10%) |
Mar 23, 2020 | 1.130 | 1.190 | 1.020 | 1.050 | 1,629,978 | -0.08(-7.08%) |
Mar 20, 2020 | 1.160 | 1.240 | 1.100 | 1.130 | 1,688,000 | +0.01(+0.89%) |
Mar 19, 2020 | 1.000 | 1.130 | 0.9800 | 1.120 | 1,938,352 | +0.03(+2.75%) |
Mar 18, 2020 | 1.130 | 1.140 | 1.000 | 1.090 | 1,994,075 | -0.10(-8.40%) |
Mar 17, 2020 | 1.060 | 1.200 | 1.000 | 1.190 | 3,270,969 | +0.09(+8.18%) |
Mar 16, 2020 | 1.210 | 1.240 | 1.000 | 1.100 | 2,987,556 | -0.36(-24.66%) |
Mar 13, 2020 | 1.560 | 1.590 | 1.230 | 1.460 | 2,813,800 | +0.02(+1.39%) |
Mar 12, 2020 | 1.510 | 1.550 | 1.410 | 1.440 | 2,868,316 | -0.28(-16.28%) |
Mar 11, 2020 | 1.730 | 1.790 | 1.640 | 1.720 | 1,971,054 | -0.11(-6.01%) |
Mar 10, 2020 | 1.760 | 1.850 | 1.690 | 1.830 | 2,017,510 | +0.16(+9.58%) |
Mar 09, 2020 | 1.800 | 1.840 | 1.660 | 1.670 | 2,271,810 | -0.32(-16.08%) |
Mar 06, 2020 | 1.940 | 2.030 | 1.900 | 1.990 | 1,580,800 | +0.00(+0.00%) |
Mar 05, 2020 | 2.040 | 2.110 | 1.960 | 1.990 | 1,462,139 | -0.07(-3.40%) |
Mar 04, 2020 | 1.960 | 2.160 | 1.920 | 2.060 | 2,866,874 | +0.12(+6.19%) |
Mar 03, 2020 | 2.040 | 2.110 | 1.840 | 1.940 | 2,649,457 | -0.11(-5.37%) |