Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 1.320 | 1.380 | 1.250 | 1.250 | 80,600 | -0.14(-10.07%) |
May 28, 2020 | 1.240 | 1.500 | 1.230 | 1.390 | 257,954 | +0.16(+13.04%) |
May 27, 2020 | 1.270 | 1.312 | 1.184 | 1.230 | 157,047 | -0.05(-3.93%) |
May 26, 2020 | 1.230 | 1.300 | 1.230 | 1.280 | 43,259 | +0.00(+0.00%) |
May 22, 2020 | 1.250 | 1.300 | 1.232 | 1.280 | 58,300 | -0.03(-2.29%) |
May 21, 2020 | 1.270 | 1.310 | 1.090 | 1.310 | 129,044 | -0.03(-2.24%) |
May 20, 2020 | 1.350 | 1.374 | 1.270 | 1.340 | 100,005 | -0.06(-4.29%) |
May 19, 2020 | 1.260 | 1.400 | 1.250 | 1.400 | 58,260 | +0.07(+5.26%) |
May 18, 2020 | 1.350 | 1.383 | 1.290 | 1.330 | 94,959 | +0.07(+5.56%) |
May 15, 2020 | 1.060 | 1.300 | 1.060 | 1.260 | 83,600 | +0.15(+13.51%) |
May 14, 2020 | 1.310 | 1.320 | 1.110 | 1.110 | 157,313 | -0.21(-15.91%) |
May 13, 2020 | 1.450 | 1.497 | 1.290 | 1.320 | 73,514 | -0.20(-13.16%) |
May 12, 2020 | 1.520 | 1.700 | 1.440 | 1.520 | 184,528 | -0.07(-4.40%) |
May 11, 2020 | 1.590 | 1.701 | 1.540 | 1.590 | 147,141 | -0.11(-6.47%) |
May 08, 2020 | 1.570 | 1.747 | 1.560 | 1.700 | 281,400 | -0.01(-0.58%) |
May 07, 2020 | 1.520 | 1.780 | 1.330 | 1.710 | 1,124,426 | +0.06(+3.64%) |
May 06, 2020 | 2.050 | 3.060 | 1.450 | 1.650 | 53,529,648 | +0.71(+75.53%) |
May 05, 2020 | 0.9400 | 0.9499 | 0.9400 | 0.9400 | 1,145 | +0.00(+0.00%) |
May 04, 2020 | 0.9400 | 0.9880 | 0.9400 | 0.9400 | 9,814 | -0.00(-0.15%) |
May 01, 2020 | 1.000 | 1.000 | 0.9100 | 0.9414 | 16,800 | -0.03(-2.95%) |
Apr 30, 2020 | 1.000 | 1.000 | 0.9292 | 0.9700 | 44,599 | -0.02(-2.13%) |
Apr 29, 2020 | 1.070 | 1.070 | 0.9190 | 0.9911 | 35,014 | -0.05(-4.70%) |
Apr 28, 2020 | 1.030 | 1.060 | 1.020 | 1.040 | 16,253 | +0.02(+1.96%) |
Apr 27, 2020 | 1.070 | 1.070 | 0.9900 | 1.020 | 34,464 | -0.05(-4.74%) |
Apr 24, 2020 | 1.000 | 1.100 | 1.000 | 1.071 | 57,700 | +0.04(+3.95%) |
Apr 23, 2020 | 1.000 | 1.090 | 1.000 | 1.030 | 54,995 | +0.03(+3.00%) |
Apr 22, 2020 | 0.9520 | 1.030 | 0.9520 | 1.000 | 41,650 | +0.01(+1.28%) |
Apr 21, 2020 | 1.000 | 1.030 | 0.9128 | 0.9874 | 84,045 | -0.01(-0.76%) |
Apr 20, 2020 | 0.9427 | 1.380 | 0.9427 | 0.9950 | 586,833 | -0.01(-0.50%) |
Apr 17, 2020 | 1.030 | 1.075 | 0.9900 | 1.000 | 41,600 | +0.01(+1.00%) |
Apr 16, 2020 | 1.000 | 1.050 | 0.9901 | 0.9901 | 27,124 | -0.12(-10.81%) |
Apr 15, 2020 | 1.160 | 1.160 | 1.050 | 1.110 | 45,771 | -0.06(-5.12%) |
Apr 14, 2020 | 0.8300 | 1.170 | 0.8300 | 1.170 | 31,180 | +0.29(+32.97%) |
Apr 13, 2020 | 0.9700 | 1.020 | 0.8500 | 0.8799 | 43,765 | -0.10(-10.21%) |
Apr 09, 2020 | 1.000 | 1.000 | 0.9581 | 0.9800 | 36,900 | -0.02(-2.48%) |
Apr 08, 2020 | 1.050 | 1.065 | 0.9900 | 1.005 | 17,585 | -0.04(-3.95%) |
Apr 07, 2020 | 1.203 | 1.203 | 1.046 | 1.046 | 13,277 | -0.01(-1.30%) |
Apr 06, 2020 | 1.060 | 1.100 | 1.020 | 1.060 | 21,069 | +0.05(+4.95%) |
Apr 03, 2020 | 1.170 | 1.170 | 0.9700 | 1.010 | 39,200 | -0.16(-13.68%) |
Apr 02, 2020 | 1.420 | 1.420 | 1.150 | 1.170 | 27,279 | -0.19(-13.97%) |
Apr 01, 2020 | 1.400 | 1.450 | 1.300 | 1.360 | 37,280 | -0.14(-9.33%) |
Mar 31, 2020 | 1.200 | 1.534 | 1.160 | 1.500 | 73,216 | +0.34(+29.87%) |
Mar 30, 2020 | 1.180 | 1.270 | 1.140 | 1.155 | 18,400 | -0.10(-8.33%) |
Mar 27, 2020 | 1.400 | 1.400 | 1.200 | 1.260 | 24,700 | -0.08(-5.97%) |
Mar 26, 2020 | 1.500 | 1.500 | 1.240 | 1.340 | 36,858 | -0.13(-8.84%) |
Mar 25, 2020 | 1.220 | 1.600 | 1.145 | 1.470 | 179,219 | +0.37(+33.64%) |
Mar 24, 2020 | 1.150 | 1.420 | 1.100 | 1.100 | 70,814 | +0.10(+10.00%) |
Mar 23, 2020 | 0.8715 | 1.010 | 0.8715 | 1.000 | 43,732 | +0.17(+20.48%) |
Mar 20, 2020 | 0.7400 | 0.9899 | 0.6950 | 0.8300 | 76,300 | +0.14(+19.91%) |
Mar 19, 2020 | 0.6200 | 0.7399 | 0.6000 | 0.6922 | 74,119 | +0.10(+17.74%) |
Mar 18, 2020 | 0.7200 | 0.7295 | 0.5546 | 0.5879 | 3,617 | -0.14(-19.41%) |
Mar 17, 2020 | 0.7000 | 0.7295 | 0.6432 | 0.7295 | 21,593 | +0.03(+4.21%) |
Mar 16, 2020 | 0.7110 | 0.7110 | 0.5101 | 0.7000 | 40,387 | -0.01(-1.56%) |
Mar 13, 2020 | 0.6886 | 0.7600 | 0.6408 | 0.7111 | 36,700 | +0.10(+17.05%) |
Mar 12, 2020 | 0.8715 | 0.8715 | 0.6054 | 0.6075 | 46,581 | -0.22(-26.81%) |
Mar 11, 2020 | 1.282 | 1.340 | 0.7200 | 0.8300 | 136,178 | -0.52(-38.51%) |
Mar 10, 2020 | 1.590 | 1.590 | 1.320 | 1.350 | 17,625 | -0.09(-6.19%) |
Mar 09, 2020 | 1.560 | 1.560 | 1.430 | 1.439 | 19,959 | -0.16(-10.07%) |
Mar 06, 2020 | 1.600 | 1.690 | 1.540 | 1.600 | 11,900 | +0.02(+1.27%) |
Mar 05, 2020 | 1.610 | 1.710 | 1.570 | 1.580 | 19,309 | -0.03(-1.86%) |
Mar 04, 2020 | 1.550 | 1.610 | 1.550 | 1.610 | 2,948 | +0.00(+0.00%) |
Mar 03, 2020 | 1.700 | 1.700 | 1.520 | 1.610 | 10,442 | -0.06(-3.59%) |