Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 1.244 | 1.383 | 1.202 | 1.307 | 1,290,903 | +0.08(+6.21%) |
Apr 29, 2020 | 1.244 | 1.258 | 1.216 | 1.230 | 435,118 | +0.01(+1.14%) |
Apr 28, 2020 | 1.321 | 1.321 | 1.196 | 1.216 | 664,555 | -0.05(-3.85%) |
Apr 27, 2020 | 1.244 | 1.276 | 1.154 | 1.265 | 468,583 | +0.09(+7.69%) |
Apr 24, 2020 | 1.209 | 1.209 | 1.154 | 1.175 | 485,137 | -0.01(-0.59%) |
Apr 23, 2020 | 1.209 | 1.258 | 1.147 | 1.182 | 484,864 | -0.04(-3.41%) |
Apr 22, 2020 | 1.223 | 1.244 | 1.196 | 1.223 | 221,747 | +0.00(+0.00%) |
Apr 21, 2020 | 1.279 | 1.308 | 1.154 | 1.223 | 278,057 | -0.04(-3.30%) |
Apr 20, 2020 | 1.251 | 1.279 | 1.168 | 1.265 | 742,592 | +0.03(+2.25%) |
Apr 17, 2020 | 1.216 | 1.279 | 1.216 | 1.237 | 564,555 | -0.01(-1.11%) |
Apr 16, 2020 | 1.216 | 1.258 | 1.209 | 1.251 | 352,036 | +0.04(+3.45%) |
Apr 15, 2020 | 1.362 | 1.362 | 1.202 | 1.209 | 598,614 | -0.17(-12.56%) |
Apr 14, 2020 | 1.084 | 1.404 | 1.084 | 1.383 | 1,675,925 | +0.33(+30.92%) |
Apr 13, 2020 | 0.9800 | 1.056 | 0.9731 | 1.056 | 478,725 | +0.08(+7.80%) |
Apr 09, 2020 | 0.9731 | 1.029 | 0.9661 | 0.9800 | 400,252 | +0.00(+0.00%) |
Apr 08, 2020 | 0.9731 | 1.008 | 0.9661 | 0.9800 | 351,805 | +0.01(+0.71%) |
Apr 07, 2020 | 1.036 | 1.070 | 0.9661 | 0.9731 | 315,084 | -0.05(-4.76%) |
Apr 06, 2020 | 1.001 | 1.043 | 0.9941 | 1.022 | 316,491 | +0.06(+6.52%) |
Apr 03, 2020 | 1.050 | 1.050 | 0.9522 | 0.9592 | 487,439 | -0.06(-6.12%) |
Apr 02, 2020 | 0.9453 | 1.036 | 0.9453 | 1.022 | 490,458 | +0.08(+8.09%) |
Apr 01, 2020 | 1.056 | 1.056 | 0.9383 | 0.9453 | 366,985 | -0.08(-8.11%) |
Mar 31, 2020 | 1.036 | 1.154 | 1.001 | 1.029 | 921,001 | +0.04(+4.23%) |
Mar 30, 2020 | 1.022 | 1.025 | 0.9661 | 0.9870 | 384,834 | +0.01(+1.43%) |
Mar 27, 2020 | 1.043 | 1.043 | 0.9661 | 0.9731 | 365,004 | -0.08(-7.28%) |
Mar 26, 2020 | 0.9870 | 1.074 | 0.9870 | 1.050 | 333,755 | +0.08(+7.86%) |
Mar 25, 2020 | 1.008 | 1.084 | 0.9592 | 0.9731 | 722,325 | +0.05(+5.26%) |
Mar 24, 2020 | 0.9244 | 0.9800 | 0.9244 | 0.9244 | 523,256 | +0.04(+4.72%) |
Mar 23, 2020 | 0.8827 | 0.9453 | 0.8688 | 0.8827 | 484,245 | -0.02(-2.31%) |
Mar 20, 2020 | 1.015 | 1.088 | 0.8758 | 0.9036 | 829,280 | -0.11(-10.96%) |
Mar 19, 2020 | 1.022 | 1.096 | 0.9800 | 1.015 | 955,557 | +0.01(+0.69%) |
Mar 18, 2020 | 1.063 | 1.098 | 0.9870 | 1.008 | 808,244 | -0.07(-6.45%) |
Mar 17, 2020 | 1.126 | 1.143 | 1.063 | 1.077 | 587,078 | -0.03(-2.52%) |
Mar 16, 2020 | 1.168 | 1.168 | 1.098 | 1.105 | 439,049 | -0.15(-11.67%) |
Mar 13, 2020 | 1.216 | 1.265 | 1.202 | 1.251 | 449,888 | +0.08(+6.51%) |
Mar 12, 2020 | 1.070 | 1.265 | 1.070 | 1.175 | 512,034 | -0.11(-8.65%) |
Mar 11, 2020 | 1.355 | 1.387 | 1.279 | 1.286 | 410,077 | -0.09(-6.57%) |
Mar 10, 2020 | 1.328 | 1.390 | 1.307 | 1.376 | 486,243 | +0.09(+7.03%) |
Mar 09, 2020 | 1.321 | 1.321 | 1.230 | 1.286 | 538,240 | -0.10(-7.50%) |
Mar 06, 2020 | 1.355 | 1.425 | 1.355 | 1.390 | 950,996 | +0.01(+0.50%) |
Mar 05, 2020 | 1.404 | 1.446 | 1.376 | 1.383 | 598,891 | -0.10(-7.01%) |
Mar 04, 2020 | 1.494 | 1.543 | 1.467 | 1.487 | 476,821 | -0.01(-0.93%) |
Mar 03, 2020 | 1.529 | 1.592 | 1.460 | 1.501 | 503,420 | -0.01(-0.46%) |
Mar 02, 2020 | 1.529 | 1.535 | 1.446 | 1.508 | 656,856 | -0.01(-0.91%) |
Feb 28, 2020 | 1.474 | 1.529 | 1.432 | 1.522 | 1,335,567 | +0.06(+4.29%) |
Feb 27, 2020 | 1.460 | 1.522 | 1.348 | 1.460 | 991,710 | -0.02(-1.41%) |
Feb 26, 2020 | 1.529 | 1.529 | 1.467 | 1.480 | 521,167 | -0.05(-3.18%) |
Feb 25, 2020 | 1.675 | 1.675 | 1.494 | 1.529 | 897,779 | -0.12(-7.17%) |
Feb 24, 2020 | 1.814 | 1.814 | 1.640 | 1.647 | 776,782 | -0.19(-10.57%) |
Feb 21, 2020 | 1.842 | 1.891 | 1.821 | 1.842 | 546,571 | -0.07(-3.64%) |
Feb 20, 2020 | 1.870 | 1.918 | 1.863 | 1.911 | 614,017 | +0.02(+1.10%) |
Feb 19, 2020 | 1.898 | 1.898 | 1.877 | 1.891 | 309,298 | -0.01(-0.73%) |
Feb 18, 2020 | 1.918 | 1.925 | 1.884 | 1.904 | 333,451 | -0.01(-0.36%) |
Feb 14, 2020 | 1.946 | 1.953 | 1.891 | 1.911 | 353,638 | -0.02(-1.08%) |
Feb 13, 2020 | 1.960 | 1.960 | 1.918 | 1.932 | 399,822 | +0.01(+0.36%) |
Feb 12, 2020 | 1.981 | 1.981 | 1.925 | 1.925 | 649,031 | -0.02(-1.07%) |
Feb 11, 2020 | 1.863 | 1.960 | 1.863 | 1.946 | 703,993 | +0.09(+4.87%) |
Feb 10, 2020 | 1.863 | 1.884 | 1.849 | 1.856 | 537,323 | -0.01(-0.37%) |
Feb 07, 2020 | 1.870 | 1.884 | 1.849 | 1.863 | 334,359 | -0.02(-1.11%) |
Feb 06, 2020 | 1.891 | 1.915 | 1.877 | 1.884 | 204,881 | +0.01(+0.37%) |
Feb 05, 2020 | 1.870 | 1.904 | 1.863 | 1.877 | 317,196 | +0.02(+1.12%) |
Feb 04, 2020 | 1.849 | 1.877 | 1.842 | 1.856 | 290,576 | +0.01(+0.75%) |