Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 1.100 | 1.100 | 1.011 | 1.100 | 14,240 | +0.02(+2.06%) |
Apr 29, 2020 | 1.000 | 1.100 | 0.9500 | 1.078 | 8,946 | +0.11(+11.40%) |
Apr 28, 2020 | 1.000 | 1.000 | 0.9350 | 0.9675 | 8,419 | +0.01(+0.78%) |
Apr 27, 2020 | 1.000 | 1.000 | 0.9600 | 0.9600 | 8,949 | -0.02(-1.69%) |
Apr 24, 2020 | 1.000 | 1.000 | 0.9765 | 0.9765 | 2,800 | +0.05(+5.00%) |
Apr 23, 2020 | 0.9300 | 0.9300 | 0.8608 | 0.9300 | 3,255 | +0.00(+0.00%) |
Apr 22, 2020 | 0.9000 | 0.9300 | 0.8650 | 0.9300 | 5,657 | +0.03(+3.33%) |
Apr 21, 2020 | 0.7800 | 0.9000 | 0.7800 | 0.9000 | 11,068 | +0.08(+9.73%) |
Apr 20, 2020 | 0.9000 | 0.9000 | 0.7732 | 0.8202 | 24,261 | -0.08(-8.87%) |
Apr 17, 2020 | 0.8898 | 0.9342 | 0.8523 | 0.9000 | 3,200 | +0.13(+16.73%) |
Apr 16, 2020 | 0.9000 | 0.9999 | 0.7710 | 0.7710 | 15,871 | -0.18(-18.63%) |
Apr 15, 2020 | 0.9099 | 0.9775 | 0.8500 | 0.9475 | 47,182 | -0.14(-13.07%) |
Apr 14, 2020 | 1.100 | 1.120 | 0.8878 | 1.090 | 25,278 | -0.01(-0.74%) |
Apr 13, 2020 | 1.000 | 1.100 | 0.9455 | 1.098 | 4,734 | +0.20(+21.75%) |
Apr 09, 2020 | 0.7958 | 0.9209 | 0.7958 | 0.9019 | 4,000 | -0.01(-0.89%) |
Apr 08, 2020 | 0.9200 | 0.9200 | 0.7600 | 0.9100 | 2,018 | -0.01(-1.09%) |
Apr 07, 2020 | 0.8500 | 0.9200 | 0.7500 | 0.9200 | 3,928 | -0.00(-0.09%) |
Apr 06, 2020 | 0.9450 | 1.000 | 0.7500 | 0.9208 | 18,897 | +0.02(+2.31%) |
Apr 03, 2020 | 0.9200 | 1.000 | 0.7400 | 0.9000 | 10,400 | +0.19(+26.76%) |
Apr 02, 2020 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 479 | +0.01(+1.30%) |
Apr 01, 2020 | 0.8400 | 0.8400 | 0.7000 | 0.7009 | 10,316 | -0.13(-15.50%) |
Mar 31, 2020 | 1.000 | 1.000 | 0.7868 | 0.8295 | 7,251 | -0.05(-5.36%) |
Mar 30, 2020 | 0.9345 | 0.9345 | 0.7199 | 0.8765 | 5,378 | -0.01(-0.96%) |
Mar 27, 2020 | 0.9955 | 0.9955 | 0.8850 | 0.8850 | 1,700 | -0.11(-11.50%) |
Mar 26, 2020 | 1.000 | 1.000 | 0.9000 | 1.000 | 5,683 | +0.00(+0.01%) |
Mar 25, 2020 | 0.9200 | 1.000 | 0.9200 | 0.9999 | 2,953 | +0.03(+3.08%) |
Mar 24, 2020 | 0.9800 | 0.9800 | 0.9700 | 0.9700 | 3,642 | -0.03(-2.53%) |
Mar 23, 2020 | 0.8800 | 1.090 | 0.8800 | 0.9952 | 3,374 | -0.09(-8.70%) |
Mar 20, 2020 | 1.000 | 1.090 | 0.8750 | 1.090 | 4,100 | +0.30(+37.97%) |
Mar 19, 2020 | 0.9230 | 0.9230 | 0.6100 | 0.7900 | 54,721 | -0.16(-16.84%) |
Mar 18, 2020 | 1.010 | 1.028 | 0.8400 | 0.9500 | 44,307 | -0.08(-7.77%) |
Mar 17, 2020 | 1.040 | 1.070 | 1.030 | 1.030 | 8,019 | -0.01(-0.95%) |
Mar 16, 2020 | 1.000 | 1.200 | 0.9900 | 1.040 | 45,471 | -0.27(-20.62%) |
Mar 13, 2020 | 1.303 | 1.317 | 0.9994 | 1.310 | 33,800 | -0.06(-4.38%) |
Mar 12, 2020 | 1.420 | 1.428 | 1.190 | 1.370 | 3,534 | -0.05(-3.52%) |
Mar 11, 2020 | 1.475 | 1.475 | 1.420 | 1.420 | 7,782 | +0.03(+2.16%) |
Mar 10, 2020 | 1.490 | 1.520 | 1.390 | 1.390 | 14,247 | +0.13(+10.32%) |
Mar 09, 2020 | 1.450 | 1.450 | 1.180 | 1.260 | 15,603 | -0.26(-17.11%) |
Mar 06, 2020 | 1.540 | 1.655 | 1.480 | 1.520 | 37,100 | -0.16(-9.77%) |
Mar 05, 2020 | 1.700 | 1.700 | 1.685 | 1.685 | 867 | +0.01(+0.87%) |
Mar 04, 2020 | 1.735 | 1.779 | 1.670 | 1.670 | 7,347 | -0.16(-8.74%) |
Mar 03, 2020 | 1.679 | 1.830 | 1.679 | 1.830 | 3,922 | +0.08(+4.57%) |
Mar 02, 2020 | 1.840 | 1.840 | 1.570 | 1.750 | 12,786 | -0.07(-3.85%) |
Feb 28, 2020 | 1.740 | 1.820 | 1.530 | 1.820 | 1,600 | +0.17(+10.03%) |
Feb 27, 2020 | 1.910 | 1.910 | 1.603 | 1.654 | 3,550 | -0.28(-14.30%) |
Feb 26, 2020 | 1.990 | 1.990 | 1.930 | 1.930 | 5,855 | -0.06(-3.02%) |
Feb 25, 2020 | 1.990 | 2.000 | 1.950 | 1.990 | 26,879 | +0.03(+1.59%) |
Feb 24, 2020 | 1.959 | 1.959 | 1.959 | 1.959 | 518 | +0.00(+0.13%) |
Feb 21, 2020 | 1.960 | 1.990 | 1.930 | 1.956 | 7,000 | -0.00(-0.18%) |
Feb 20, 2020 | 1.930 | 1.960 | 1.926 | 1.960 | 659 | -0.00(-0.01%) |
Feb 19, 2020 | 2.010 | 2.010 | 1.920 | 1.960 | 7,960 | -0.03(-1.55%) |
Feb 18, 2020 | 2.030 | 2.030 | 1.991 | 1.991 | 3,261 | -0.01(-0.70%) |
Feb 14, 2020 | 1.940 | 2.005 | 1.940 | 2.005 | 19,100 | +0.10(+5.53%) |
Feb 13, 2020 | 1.960 | 1.960 | 1.830 | 1.900 | 20,620 | +0.04(+1.94%) |
Feb 12, 2020 | 1.880 | 1.880 | 1.830 | 1.864 | 1,324 | -0.06(-2.92%) |
Feb 11, 2020 | 1.960 | 1.970 | 1.902 | 1.920 | 6,563 | +0.05(+2.67%) |
Feb 10, 2020 | 1.920 | 1.980 | 1.870 | 1.870 | 19,152 | -0.10(-5.07%) |
Feb 07, 2020 | 2.000 | 2.020 | 1.926 | 1.970 | 80,400 | +0.01(+0.43%) |
Feb 06, 2020 | 2.030 | 2.030 | 1.900 | 1.962 | 5,724 | -0.00(-0.24%) |
Feb 05, 2020 | 1.919 | 1.966 | 1.890 | 1.966 | 24,968 | +0.02(+0.83%) |
Feb 04, 2020 | 1.864 | 1.950 | 1.864 | 1.950 | 19,081 | +0.14(+7.73%) |