Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 1.300 | 1.330 | 1.170 | 1.210 | 631,200 | -0.10(-7.63%) |
May 28, 2020 | 1.430 | 1.440 | 1.270 | 1.310 | 210,342 | -0.10(-7.09%) |
May 27, 2020 | 1.490 | 1.510 | 1.350 | 1.410 | 280,198 | -0.06(-4.08%) |
May 26, 2020 | 1.590 | 1.590 | 1.450 | 1.470 | 359,155 | -0.03(-2.00%) |
May 22, 2020 | 1.460 | 1.700 | 1.450 | 1.500 | 1,052,200 | +0.01(+0.67%) |
May 21, 2020 | 1.490 | 1.620 | 1.420 | 1.490 | 649,567 | +0.00(+0.00%) |
May 20, 2020 | 1.460 | 1.590 | 1.410 | 1.490 | 612,363 | +0.07(+4.93%) |
May 19, 2020 | 1.470 | 1.500 | 1.340 | 1.420 | 699,805 | -0.15(-9.55%) |
May 18, 2020 | 1.200 | 1.690 | 1.150 | 1.570 | 1,453,193 | +0.39(+33.05%) |
May 15, 2020 | 1.160 | 1.230 | 1.145 | 1.180 | 258,700 | +0.01(+0.85%) |
May 14, 2020 | 1.140 | 1.190 | 1.120 | 1.170 | 229,933 | +0.00(+0.00%) |
May 13, 2020 | 1.180 | 1.200 | 1.130 | 1.170 | 310,746 | +0.02(+1.74%) |
May 12, 2020 | 1.190 | 1.270 | 1.150 | 1.150 | 589,776 | -0.01(-0.86%) |
May 11, 2020 | 1.070 | 1.190 | 1.070 | 1.160 | 309,512 | +0.09(+8.41%) |
May 08, 2020 | 1.080 | 1.100 | 1.060 | 1.070 | 247,500 | -0.01(-0.93%) |
May 07, 2020 | 1.140 | 1.160 | 1.070 | 1.080 | 342,438 | -0.05(-4.42%) |
May 06, 2020 | 1.160 | 1.190 | 1.130 | 1.130 | 244,261 | -0.03(-2.59%) |
May 05, 2020 | 1.220 | 1.240 | 1.160 | 1.160 | 168,032 | -0.04(-3.33%) |
May 04, 2020 | 1.170 | 1.240 | 1.160 | 1.200 | 206,821 | +0.03(+2.56%) |
May 01, 2020 | 1.170 | 1.190 | 1.150 | 1.170 | 346,500 | +0.00(+0.00%) |
Apr 30, 2020 | 1.210 | 1.250 | 1.170 | 1.170 | 260,290 | -0.08(-6.40%) |
Apr 29, 2020 | 1.170 | 1.340 | 1.170 | 1.250 | 1,106,027 | +0.09(+7.76%) |
Apr 28, 2020 | 1.200 | 1.240 | 1.150 | 1.160 | 707,600 | -0.02(-1.69%) |
Apr 27, 2020 | 1.260 | 1.270 | 1.160 | 1.180 | 278,643 | -0.08(-6.35%) |
Apr 24, 2020 | 1.170 | 1.300 | 1.130 | 1.260 | 329,400 | +0.10(+8.62%) |
Apr 23, 2020 | 1.210 | 1.250 | 1.130 | 1.160 | 274,270 | -0.03(-2.52%) |
Apr 22, 2020 | 1.150 | 1.230 | 1.130 | 1.190 | 256,610 | +0.05(+4.39%) |
Apr 21, 2020 | 1.190 | 1.225 | 1.120 | 1.140 | 323,291 | -0.06(-5.00%) |
Apr 20, 2020 | 1.230 | 1.320 | 1.180 | 1.200 | 352,164 | -0.08(-6.25%) |
Apr 17, 2020 | 1.290 | 1.300 | 1.210 | 1.280 | 289,000 | -0.05(-3.76%) |
Apr 16, 2020 | 1.300 | 1.360 | 1.230 | 1.330 | 382,834 | +0.04(+3.10%) |
Apr 15, 2020 | 1.400 | 1.520 | 1.230 | 1.290 | 800,992 | -0.01(-0.77%) |
Apr 14, 2020 | 1.150 | 1.540 | 1.130 | 1.300 | 1,420,185 | +0.20(+18.18%) |
Apr 13, 2020 | 1.140 | 1.150 | 1.060 | 1.100 | 227,890 | +0.00(+0.00%) |
Apr 09, 2020 | 1.050 | 1.138 | 1.050 | 1.100 | 237,200 | +0.07(+6.80%) |
Apr 08, 2020 | 0.9800 | 1.140 | 0.9700 | 1.030 | 356,478 | +0.08(+7.85%) |
Apr 07, 2020 | 1.060 | 1.090 | 0.9550 | 0.9550 | 273,127 | -0.08(-7.28%) |
Apr 06, 2020 | 0.9500 | 1.050 | 0.9500 | 1.030 | 256,134 | +0.08(+8.42%) |
Apr 03, 2020 | 1.030 | 1.070 | 0.9248 | 0.9500 | 324,900 | -0.08(-7.77%) |
Apr 02, 2020 | 1.000 | 1.100 | 0.9900 | 1.030 | 314,582 | +0.03(+3.00%) |
Apr 01, 2020 | 1.200 | 1.210 | 1.000 | 1.000 | 380,032 | -0.22(-18.03%) |
Mar 31, 2020 | 1.200 | 1.280 | 1.170 | 1.220 | 239,876 | +0.06(+5.17%) |
Mar 30, 2020 | 1.300 | 1.380 | 1.160 | 1.160 | 464,665 | -0.14(-10.77%) |
Mar 27, 2020 | 1.410 | 1.420 | 1.300 | 1.300 | 332,200 | -0.13(-9.09%) |
Mar 26, 2020 | 1.510 | 1.590 | 1.310 | 1.430 | 351,818 | -0.07(-4.67%) |
Mar 25, 2020 | 1.340 | 1.600 | 1.340 | 1.500 | 440,674 | +0.08(+5.63%) |
Mar 24, 2020 | 1.310 | 1.430 | 1.300 | 1.420 | 383,328 | +0.15(+11.81%) |
Mar 23, 2020 | 1.440 | 1.440 | 1.160 | 1.270 | 437,108 | -0.15(-10.56%) |
Mar 20, 2020 | 1.510 | 1.600 | 1.340 | 1.420 | 411,800 | -0.09(-5.96%) |
Mar 19, 2020 | 1.430 | 1.590 | 1.400 | 1.510 | 396,821 | +0.01(+0.67%) |
Mar 18, 2020 | 1.500 | 1.690 | 1.380 | 1.500 | 540,949 | -0.15(-9.09%) |
Mar 17, 2020 | 1.600 | 1.860 | 1.310 | 1.650 | 1,010,824 | +0.07(+4.43%) |
Mar 16, 2020 | 1.450 | 1.710 | 1.380 | 1.580 | 735,414 | -0.06(-3.66%) |
Mar 13, 2020 | 1.640 | 1.780 | 1.510 | 1.640 | 909,000 | +0.03(+1.86%) |
Mar 12, 2020 | 1.430 | 1.750 | 1.380 | 1.610 | 991,979 | +0.06(+3.87%) |
Mar 11, 2020 | 1.680 | 1.760 | 1.460 | 1.550 | 887,425 | -0.17(-9.88%) |
Mar 10, 2020 | 1.960 | 2.160 | 1.680 | 1.720 | 928,607 | -0.39(-18.48%) |
Mar 09, 2020 | 2.400 | 2.450 | 1.800 | 2.110 | 2,493,761 | -0.77(-26.74%) |
Mar 06, 2020 | 1.800 | 3.000 | 1.750 | 2.880 | 6,581,600 | +1.04(+56.52%) |
Mar 05, 2020 | 1.850 | 1.970 | 1.710 | 1.840 | 960,375 | -0.09(-4.66%) |
Mar 04, 2020 | 1.680 | 2.080 | 1.680 | 1.930 | 2,578,709 | +0.27(+16.27%) |
Mar 03, 2020 | 1.740 | 2.080 | 1.600 | 1.660 | 1,947,620 | -0.25(-13.09%) |