Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 1.090 | 1.090 | 1.050 | 1.070 | 13,400 | -0.01(-1.38%) |
May 28, 2020 | 1.130 | 1.150 | 1.030 | 1.085 | 43,938 | -0.03(-2.25%) |
May 27, 2020 | 1.210 | 1.210 | 1.070 | 1.110 | 68,124 | +0.01(+0.91%) |
May 26, 2020 | 1.070 | 1.100 | 1.050 | 1.100 | 31,322 | +0.02(+1.85%) |
May 22, 2020 | 1.150 | 1.170 | 1.055 | 1.080 | 196,500 | -0.11(-9.24%) |
May 21, 2020 | 1.030 | 1.420 | 0.9900 | 1.190 | 252,356 | +0.19(+19.00%) |
May 20, 2020 | 0.9300 | 1.030 | 0.9201 | 1.000 | 148,625 | +0.07(+7.52%) |
May 19, 2020 | 0.9212 | 0.9462 | 0.9101 | 0.9301 | 56,152 | -0.00(-0.28%) |
May 18, 2020 | 0.9800 | 0.9800 | 0.8901 | 0.9327 | 91,258 | -0.02(-2.38%) |
May 15, 2020 | 0.9991 | 0.9991 | 0.9500 | 0.9554 | 33,300 | -0.01(-1.51%) |
May 14, 2020 | 0.9900 | 1.010 | 0.9700 | 0.9700 | 70,831 | -0.02(-2.02%) |
May 13, 2020 | 1.000 | 1.010 | 0.9778 | 0.9900 | 80,680 | -0.02(-1.98%) |
May 12, 2020 | 1.030 | 1.047 | 1.010 | 1.010 | 260,023 | -0.02(-2.37%) |
May 11, 2020 | 1.040 | 1.060 | 1.020 | 1.034 | 71,909 | -0.05(-4.21%) |
May 08, 2020 | 1.040 | 1.090 | 1.030 | 1.080 | 79,500 | +0.06(+5.88%) |
May 07, 2020 | 1.040 | 1.040 | 1.000 | 1.020 | 64,121 | +0.02(+2.00%) |
May 06, 2020 | 1.020 | 1.030 | 1.000 | 1.000 | 31,635 | +0.00(+0.00%) |
May 05, 2020 | 1.040 | 1.050 | 1.000 | 1.000 | 45,246 | +0.00(+0.00%) |
May 04, 2020 | 1.005 | 1.030 | 1.000 | 1.000 | 72,397 | -0.03(-2.91%) |
May 01, 2020 | 1.020 | 1.040 | 1.000 | 1.030 | 99,500 | -0.01(-0.96%) |
Apr 30, 2020 | 1.050 | 1.100 | 1.030 | 1.040 | 98,617 | -0.02(-1.89%) |
Apr 29, 2020 | 1.100 | 1.140 | 1.060 | 1.060 | 110,498 | -0.04(-3.64%) |
Apr 28, 2020 | 1.190 | 1.190 | 1.050 | 1.100 | 254,698 | -0.05(-4.35%) |
Apr 27, 2020 | 1.150 | 1.175 | 1.100 | 1.150 | 82,837 | +0.00(+0.00%) |
Apr 24, 2020 | 1.170 | 1.170 | 1.100 | 1.150 | 32,900 | +0.03(+2.68%) |
Apr 23, 2020 | 1.130 | 1.171 | 1.110 | 1.120 | 52,517 | -0.01(-0.88%) |
Apr 22, 2020 | 1.130 | 1.170 | 1.125 | 1.130 | 34,094 | -0.03(-2.59%) |
Apr 21, 2020 | 1.270 | 1.270 | 1.100 | 1.160 | 49,174 | -0.07(-5.69%) |
Apr 20, 2020 | 1.210 | 1.280 | 1.120 | 1.230 | 52,304 | +0.06(+5.13%) |
Apr 17, 2020 | 1.140 | 1.205 | 1.080 | 1.170 | 69,900 | +0.10(+9.35%) |
Apr 16, 2020 | 1.100 | 1.130 | 1.070 | 1.070 | 82,855 | -0.05(-4.46%) |
Apr 15, 2020 | 1.140 | 1.140 | 1.100 | 1.120 | 66,908 | -0.03(-2.61%) |
Apr 14, 2020 | 1.140 | 1.170 | 1.120 | 1.150 | 82,211 | +0.05(+4.55%) |
Apr 13, 2020 | 1.110 | 1.220 | 1.100 | 1.100 | 111,741 | -0.03(-2.65%) |
Apr 09, 2020 | 1.190 | 1.250 | 1.110 | 1.130 | 111,500 | -0.06(-5.04%) |
Apr 08, 2020 | 1.170 | 1.260 | 1.170 | 1.190 | 93,122 | +0.02(+1.71%) |
Apr 07, 2020 | 1.130 | 1.230 | 1.130 | 1.170 | 98,349 | +0.04(+3.54%) |
Apr 06, 2020 | 1.200 | 1.200 | 1.100 | 1.130 | 76,160 | -0.07(-5.83%) |
Apr 03, 2020 | 1.200 | 1.240 | 1.170 | 1.200 | 81,600 | +0.00(+0.00%) |
Apr 02, 2020 | 1.320 | 1.320 | 1.200 | 1.200 | 70,558 | -0.12(-9.09%) |
Apr 01, 2020 | 1.320 | 1.360 | 1.300 | 1.320 | 65,046 | -0.03(-2.22%) |
Mar 31, 2020 | 1.360 | 1.390 | 1.320 | 1.350 | 113,031 | -0.05(-3.57%) |
Mar 30, 2020 | 1.430 | 1.470 | 1.353 | 1.400 | 76,187 | -0.10(-6.67%) |
Mar 27, 2020 | 1.490 | 1.510 | 1.420 | 1.500 | 45,700 | -0.06(-3.85%) |
Mar 26, 2020 | 1.500 | 1.570 | 1.460 | 1.560 | 68,118 | +0.03(+1.96%) |
Mar 25, 2020 | 1.300 | 1.530 | 1.300 | 1.530 | 213,590 | +0.38(+33.04%) |
Mar 24, 2020 | 1.790 | 1.792 | 0.8100 | 1.150 | 165,014 | -0.66(-36.46%) |
Mar 23, 2020 | 1.860 | 1.860 | 1.600 | 1.810 | 47,837 | +0.01(+0.56%) |
Mar 20, 2020 | 1.840 | 1.950 | 1.730 | 1.800 | 20,800 | -0.04(-2.17%) |
Mar 19, 2020 | 1.870 | 1.890 | 1.660 | 1.840 | 74,362 | -0.01(-0.54%) |
Mar 18, 2020 | 1.650 | 1.890 | 1.429 | 1.850 | 64,438 | +0.09(+5.11%) |
Mar 17, 2020 | 1.850 | 1.920 | 1.750 | 1.760 | 35,207 | -0.05(-2.76%) |
Mar 16, 2020 | 1.720 | 1.810 | 1.480 | 1.810 | 111,044 | -0.05(-2.69%) |
Mar 13, 2020 | 2.110 | 2.110 | 1.800 | 1.860 | 28,800 | -0.15(-7.46%) |
Mar 12, 2020 | 1.770 | 2.020 | 1.690 | 2.010 | 129,300 | +0.11(+5.79%) |
Mar 11, 2020 | 1.800 | 1.960 | 1.800 | 1.900 | 78,946 | +0.06(+3.26%) |
Mar 10, 2020 | 1.950 | 1.950 | 1.840 | 1.840 | 23,474 | -0.04(-2.13%) |
Mar 09, 2020 | 1.960 | 1.960 | 1.880 | 1.880 | 75,885 | -0.03(-1.57%) |
Mar 06, 2020 | 1.980 | 2.007 | 1.859 | 1.910 | 55,900 | -0.07(-3.54%) |
Mar 05, 2020 | 2.130 | 2.172 | 1.980 | 1.980 | 103,744 | -0.23(-10.41%) |
Mar 04, 2020 | 2.170 | 2.210 | 2.100 | 2.210 | 44,344 | +0.07(+3.27%) |
Mar 03, 2020 | 2.210 | 2.250 | 2.120 | 2.140 | 42,930 | -0.05(-2.28%) |