Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 1.189 | 1.197 | 1.115 | 1.167 | 647,470 | -0.03(-2.47%) |
May 28, 2020 | 1.197 | 1.234 | 1.152 | 1.197 | 213,897 | +0.01(+1.25%) |
May 27, 2020 | 1.189 | 1.212 | 1.056 | 1.182 | 324,045 | +0.01(+0.63%) |
May 26, 2020 | 1.115 | 1.212 | 1.108 | 1.175 | 770,156 | +0.09(+8.16%) |
May 22, 2020 | 1.108 | 1.108 | 1.012 | 1.086 | 1,301,031 | -0.03(-2.65%) |
May 21, 2020 | 1.108 | 1.175 | 1.082 | 1.115 | 518,749 | +0.00(+0.00%) |
May 20, 2020 | 1.034 | 1.130 | 1.034 | 1.115 | 665,489 | +0.05(+4.86%) |
May 19, 2020 | 1.123 | 1.167 | 1.005 | 1.064 | 1,100,126 | -0.10(-8.28%) |
May 18, 2020 | 1.182 | 1.219 | 1.086 | 1.160 | 908,720 | +0.06(+5.37%) |
May 15, 2020 | 1.130 | 1.156 | 1.071 | 1.101 | 594,676 | +0.01(+1.36%) |
May 14, 2020 | 1.093 | 1.226 | 0.9677 | 1.086 | 783,119 | -0.02(-2.00%) |
May 13, 2020 | 1.256 | 1.276 | 1.042 | 1.108 | 958,781 | -0.12(-9.64%) |
May 12, 2020 | 1.330 | 1.433 | 1.197 | 1.226 | 1,243,099 | -0.13(-9.78%) |
May 11, 2020 | 1.396 | 1.470 | 1.263 | 1.359 | 860,078 | -0.03(-2.13%) |
May 08, 2020 | 1.315 | 1.411 | 1.219 | 1.389 | 1,235,513 | +0.16(+12.58%) |
May 07, 2020 | 1.271 | 1.404 | 1.226 | 1.234 | 828,598 | +0.00(+0.00%) |
May 06, 2020 | 1.492 | 1.507 | 1.226 | 1.234 | 835,458 | -0.21(-14.80%) |
May 05, 2020 | 1.603 | 1.655 | 1.374 | 1.448 | 1,158,277 | -0.09(-5.77%) |
May 04, 2020 | 1.463 | 1.537 | 1.330 | 1.537 | 850,320 | +0.07(+5.05%) |
May 01, 2020 | 1.507 | 1.551 | 1.407 | 1.463 | 902,099 | -0.01(-0.50%) |
Apr 30, 2020 | 1.788 | 1.788 | 1.418 | 1.470 | 1,454,180 | -0.26(-14.96%) |
Apr 29, 2020 | 1.559 | 1.791 | 1.551 | 1.729 | 1,511,028 | +0.17(+10.90%) |
Apr 28, 2020 | 1.551 | 1.640 | 1.404 | 1.559 | 1,613,386 | -0.01(-0.94%) |
Apr 27, 2020 | 1.271 | 1.614 | 1.234 | 1.573 | 2,701,661 | +0.38(+32.30%) |
Apr 24, 2020 | 1.160 | 1.285 | 1.056 | 1.189 | 611,326 | +0.04(+3.87%) |
Apr 23, 2020 | 1.300 | 1.300 | 1.060 | 1.145 | 1,122,635 | -0.10(-7.74%) |
Apr 22, 2020 | 1.322 | 1.322 | 1.108 | 1.241 | 1,163,364 | -0.11(-8.20%) |
Apr 21, 2020 | 0.8569 | 1.389 | 0.8421 | 1.352 | 6,226,731 | +0.55(+69.44%) |
Apr 20, 2020 | 0.8200 | 0.9529 | 0.7757 | 0.7978 | 1,647,556 | -0.09(-10.00%) |
Apr 17, 2020 | 0.7609 | 0.9012 | 0.7609 | 0.8865 | 705,137 | +0.13(+17.65%) |
Apr 16, 2020 | 0.8495 | 0.8495 | 0.7387 | 0.7535 | 433,140 | -0.07(-8.93%) |
Apr 15, 2020 | 0.9086 | 0.9086 | 0.7387 | 0.8274 | 813,948 | -0.07(-8.20%) |
Apr 14, 2020 | 0.8495 | 1.049 | 0.8200 | 0.9012 | 1,438,755 | +0.10(+11.93%) |
Apr 13, 2020 | 0.6279 | 0.8643 | 0.6149 | 0.8052 | 1,947,325 | +0.20(+33.04%) |
Apr 09, 2020 | 0.6354 | 0.7129 | 0.5910 | 0.6052 | 767,407 | -0.02(-2.46%) |
Apr 08, 2020 | 0.6279 | 0.6501 | 0.5910 | 0.6205 | 360,987 | +0.02(+3.69%) |
Apr 07, 2020 | 0.6648 | 0.7018 | 0.5984 | 0.5984 | 406,234 | -0.05(-7.12%) |
Apr 06, 2020 | 0.6279 | 0.6453 | 0.5171 | 0.6443 | 339,268 | +0.06(+10.71%) |
Apr 03, 2020 | 0.6205 | 0.6397 | 0.5320 | 0.5820 | 495,044 | -0.02(-3.93%) |
Apr 02, 2020 | 0.6205 | 0.6796 | 0.5910 | 0.6058 | 444,783 | +0.01(+2.16%) |
Apr 01, 2020 | 0.6575 | 0.6639 | 0.5910 | 0.5930 | 285,290 | -0.07(-10.72%) |
Mar 31, 2020 | 0.6648 | 0.6835 | 0.6279 | 0.6642 | 218,524 | +0.05(+8.33%) |
Mar 30, 2020 | 0.7092 | 0.7092 | 0.5910 | 0.6131 | 368,692 | -0.09(-12.63%) |
Mar 27, 2020 | 0.7609 | 0.7758 | 0.6058 | 0.7018 | 381,334 | -0.11(-13.64%) |
Mar 26, 2020 | 0.9160 | 0.9160 | 0.7424 | 0.8126 | 334,976 | -0.07(-7.56%) |
Mar 25, 2020 | 0.6648 | 0.9308 | 0.6001 | 0.8791 | 518,602 | +0.24(+37.62%) |
Mar 24, 2020 | 0.6603 | 0.6722 | 0.5614 | 0.6388 | 443,691 | +0.03(+5.45%) |
Mar 23, 2020 | 0.6205 | 0.6796 | 0.5984 | 0.6058 | 326,652 | +0.01(+2.53%) |
Mar 20, 2020 | 0.5955 | 0.8717 | 0.5908 | 0.5908 | 1,603,175 | -0.01(-1.83%) |
Mar 19, 2020 | 0.6058 | 0.6321 | 0.5910 | 0.6018 | 466,408 | -0.03(-4.15%) |
Mar 18, 2020 | 0.6722 | 0.6722 | 0.6058 | 0.6279 | 265,210 | -0.06(-8.63%) |
Mar 17, 2020 | 0.6648 | 0.7166 | 0.6360 | 0.6872 | 352,472 | +0.02(+3.15%) |
Mar 16, 2020 | 0.7383 | 0.8717 | 0.6648 | 0.6663 | 657,957 | -0.12(-14.92%) |
Mar 13, 2020 | 0.7978 | 0.8865 | 0.7387 | 0.7830 | 436,835 | +0.07(+10.46%) |
Mar 12, 2020 | 0.7978 | 0.8495 | 0.6944 | 0.7089 | 322,612 | -0.13(-15.08%) |
Mar 11, 2020 | 0.8717 | 0.9456 | 0.7904 | 0.8348 | 465,408 | -0.03(-3.42%) |
Mar 10, 2020 | 0.9012 | 0.9086 | 0.8126 | 0.8643 | 467,876 | +0.04(+5.41%) |
Mar 09, 2020 | 1.086 | 1.086 | 0.5540 | 0.8200 | 1,810,490 | -0.64(-43.94%) |
Mar 06, 2020 | 1.485 | 1.581 | 1.411 | 1.463 | 310,265 | -0.10(-6.60%) |
Mar 05, 2020 | 1.596 | 1.603 | 1.455 | 1.566 | 531,097 | -0.10(-6.19%) |
Mar 04, 2020 | 1.670 | 1.677 | 1.499 | 1.670 | 429,371 | +0.06(+3.67%) |
Mar 03, 2020 | 1.610 | 1.721 | 1.573 | 1.610 | 556,923 | +0.01(+0.93%) |