Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 1.900 | 2.083 | 1.861 | 1.936 | 578,504 | +0.05(+2.60%) |
May 28, 2020 | 1.943 | 1.948 | 1.812 | 1.887 | 281,259 | -0.05(-2.69%) |
May 27, 2020 | 1.979 | 1.986 | 1.691 | 1.940 | 655,617 | -0.02(-1.00%) |
May 26, 2020 | 1.982 | 2.073 | 1.874 | 1.959 | 748,640 | +0.02(+0.84%) |
May 22, 2020 | 1.793 | 1.972 | 1.793 | 1.943 | 567,173 | +0.18(+9.98%) |
May 21, 2020 | 1.982 | 2.020 | 1.718 | 1.767 | 369,532 | -0.24(-12.03%) |
May 20, 2020 | 2.041 | 2.103 | 2.008 | 2.008 | 352,324 | -0.03(-1.60%) |
May 19, 2020 | 2.031 | 2.093 | 2.002 | 2.041 | 267,385 | -0.01(-0.64%) |
May 18, 2020 | 2.103 | 2.214 | 1.992 | 2.054 | 724,732 | -0.01(-0.63%) |
May 15, 2020 | 1.845 | 2.090 | 1.845 | 2.067 | 844,022 | +0.19(+9.90%) |
May 14, 2020 | 1.793 | 1.927 | 1.701 | 1.881 | 294,299 | +0.00(+0.17%) |
May 13, 2020 | 1.910 | 1.959 | 1.812 | 1.878 | 245,268 | -0.07(-3.36%) |
May 12, 2020 | 1.972 | 2.018 | 1.917 | 1.943 | 1,765,767 | +0.03(+1.36%) |
May 11, 2020 | 1.731 | 1.979 | 1.711 | 1.917 | 1,235,827 | +0.23(+13.76%) |
May 08, 2020 | 1.469 | 1.685 | 1.452 | 1.685 | 752,147 | +0.32(+23.15%) |
May 07, 2020 | 1.371 | 1.394 | 1.339 | 1.368 | 159,540 | +0.03(+2.57%) |
May 06, 2020 | 1.329 | 1.362 | 1.202 | 1.334 | 371,770 | +0.03(+2.38%) |
May 05, 2020 | 1.339 | 1.342 | 1.277 | 1.303 | 52,123 | -0.02(-1.24%) |
May 04, 2020 | 1.368 | 1.443 | 1.280 | 1.319 | 109,539 | -0.05(-3.58%) |
May 01, 2020 | 1.353 | 1.417 | 1.342 | 1.368 | 163,843 | +0.00(+0.24%) |
Apr 30, 2020 | 1.404 | 1.464 | 1.340 | 1.365 | 117,945 | -0.01(-0.95%) |
Apr 29, 2020 | 1.322 | 1.433 | 1.322 | 1.378 | 345,295 | +0.09(+6.84%) |
Apr 28, 2020 | 1.270 | 1.326 | 1.257 | 1.290 | 79,339 | +0.08(+6.18%) |
Apr 27, 2020 | 1.207 | 1.259 | 1.172 | 1.215 | 62,196 | +0.00(+0.00%) |
Apr 24, 2020 | 1.247 | 1.247 | 1.176 | 1.215 | 36,749 | -0.05(-3.88%) |
Apr 23, 2020 | 1.182 | 1.270 | 1.159 | 1.264 | 113,272 | +0.11(+9.94%) |
Apr 22, 2020 | 1.120 | 1.205 | 1.120 | 1.149 | 2,929,657 | +0.05(+4.45%) |
Apr 21, 2020 | 1.133 | 1.136 | 1.078 | 1.100 | 21,385 | -0.02(-1.75%) |
Apr 20, 2020 | 1.120 | 1.174 | 1.120 | 1.120 | 78,960 | -0.01(-0.87%) |
Apr 17, 2020 | 1.110 | 1.200 | 1.110 | 1.130 | 87,587 | +0.04(+3.28%) |
Apr 16, 2020 | 1.078 | 1.189 | 1.064 | 1.094 | 141,710 | +0.04(+3.71%) |
Apr 15, 2020 | 1.061 | 1.084 | 1.048 | 1.055 | 55,382 | -0.05(-4.15%) |
Apr 14, 2020 | 1.084 | 1.206 | 1.071 | 1.100 | 433,369 | +0.02(+2.12%) |
Apr 13, 2020 | 1.055 | 1.078 | 1.047 | 1.078 | 71,775 | +0.04(+3.45%) |
Apr 09, 2020 | 1.055 | 1.060 | 1.020 | 1.042 | 53,899 | +0.02(+1.92%) |
Apr 08, 2020 | 1.012 | 1.035 | 1.012 | 1.022 | 16,157 | +0.02(+1.95%) |
Apr 07, 2020 | 1.061 | 1.061 | 0.9959 | 1.002 | 109,260 | -0.01(-0.65%) |
Apr 06, 2020 | 1.042 | 1.045 | 0.9959 | 1.009 | 38,519 | +0.01(+1.31%) |
Apr 03, 2020 | 0.9796 | 0.9972 | 0.9404 | 0.9959 | 177,011 | +0.03(+2.69%) |
Apr 02, 2020 | 0.9306 | 0.9861 | 0.9306 | 0.9698 | 33,586 | +0.06(+6.45%) |
Apr 01, 2020 | 0.9763 | 0.9763 | 0.8588 | 0.9110 | 42,639 | -0.07(-7.00%) |
Mar 31, 2020 | 0.8196 | 1.078 | 0.8196 | 0.9796 | 120,499 | +0.17(+20.97%) |
Mar 30, 2020 | 0.8065 | 0.9665 | 0.7928 | 0.8098 | 40,339 | +0.01(+1.64%) |
Mar 27, 2020 | 0.7869 | 0.9208 | 0.7510 | 0.7967 | 19,906 | -0.02(-2.40%) |
Mar 26, 2020 | 0.7216 | 0.8163 | 0.7068 | 0.8163 | 77,288 | +0.11(+15.74%) |
Mar 25, 2020 | 0.6890 | 0.7347 | 0.6645 | 0.7053 | 106,577 | +0.03(+4.35%) |
Mar 24, 2020 | 0.6204 | 0.6955 | 0.6204 | 0.6759 | 59,256 | +0.05(+7.81%) |
Mar 23, 2020 | 0.6759 | 0.6759 | 0.5257 | 0.6269 | 58,129 | -0.08(-10.70%) |
Mar 20, 2020 | 0.7380 | 0.7510 | 0.6694 | 0.7020 | 103,512 | +0.05(+7.50%) |
Mar 19, 2020 | 0.5616 | 0.6531 | 0.5551 | 0.6531 | 75,557 | +0.11(+20.48%) |
Mar 18, 2020 | 0.6722 | 0.6722 | 0.4898 | 0.5420 | 132,152 | -0.14(-20.95%) |
Mar 17, 2020 | 0.7184 | 0.7542 | 0.6531 | 0.6857 | 82,564 | -0.00(-0.47%) |
Mar 16, 2020 | 0.7706 | 0.7804 | 0.5551 | 0.6890 | 114,751 | -0.14(-16.93%) |
Mar 13, 2020 | 0.8163 | 0.9274 | 0.7804 | 0.8294 | 306,555 | +0.18(+27.64%) |
Mar 12, 2020 | 0.6727 | 0.7205 | 0.6073 | 0.6498 | 147,808 | -0.09(-11.95%) |
Mar 11, 2020 | 0.7347 | 0.8001 | 0.7055 | 0.7380 | 83,042 | +0.01(+1.80%) |
Mar 10, 2020 | 0.8359 | 0.9738 | 0.7184 | 0.7249 | 226,804 | -0.10(-12.60%) |
Mar 09, 2020 | 1.051 | 1.078 | 0.8294 | 0.8294 | 129,586 | -0.27(-24.40%) |
Mar 06, 2020 | 1.146 | 1.189 | 1.078 | 1.097 | 70,437 | -0.12(-10.16%) |
Mar 05, 2020 | 1.290 | 1.492 | 1.189 | 1.221 | 57,767 | -0.05(-3.86%) |
Mar 04, 2020 | 1.267 | 1.359 | 1.254 | 1.270 | 46,289 | -0.01(-1.02%) |
Mar 03, 2020 | 1.234 | 1.300 | 1.169 | 1.283 | 43,266 | +0.05(+3.69%) |