Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 1.181 | 1.214 | 1.151 | 1.193 | 8,130,945 | +0.00(+0.00%) |
May 28, 2020 | 1.223 | 1.223 | 1.184 | 1.193 | 7,912,234 | -0.06(-4.78%) |
May 27, 2020 | 1.235 | 1.268 | 1.205 | 1.253 | 10,744,970 | +0.08(+7.18%) |
May 26, 2020 | 1.163 | 1.193 | 1.133 | 1.169 | 12,888,703 | +0.14(+14.04%) |
May 22, 2020 | 0.9954 | 1.037 | 0.9714 | 1.025 | 6,121,348 | +0.01(+0.59%) |
May 21, 2020 | 0.9654 | 1.025 | 0.9654 | 1.019 | 7,000,226 | +0.07(+7.60%) |
May 20, 2020 | 0.9294 | 0.9594 | 0.9174 | 0.9474 | 4,713,568 | +0.03(+3.27%) |
May 19, 2020 | 0.9354 | 0.9414 | 0.9114 | 0.9174 | 4,642,899 | -0.02(-2.55%) |
May 18, 2020 | 0.8874 | 0.9414 | 0.8754 | 0.9414 | 8,462,934 | +0.07(+8.28%) |
May 15, 2020 | 0.8994 | 0.8994 | 0.8425 | 0.8695 | 3,856,091 | -0.02(-2.03%) |
May 14, 2020 | 0.7975 | 0.8994 | 0.7675 | 0.8874 | 13,103,723 | +0.07(+8.82%) |
May 13, 2020 | 0.8455 | 0.8455 | 0.7975 | 0.8155 | 6,868,428 | -0.02(-2.86%) |
May 12, 2020 | 0.8874 | 0.8994 | 0.8335 | 0.8395 | 8,684,001 | -0.03(-3.45%) |
May 11, 2020 | 0.8934 | 0.8934 | 0.8515 | 0.8695 | 6,615,947 | -0.03(-3.33%) |
May 08, 2020 | 0.8695 | 0.9054 | 0.8587 | 0.8994 | 6,042,799 | +0.05(+6.38%) |
May 07, 2020 | 0.8994 | 0.9054 | 0.8395 | 0.8455 | 14,014,587 | -0.08(-9.03%) |
May 06, 2020 | 0.9894 | 0.9894 | 0.9234 | 0.9294 | 4,778,827 | -0.07(-7.19%) |
May 05, 2020 | 1.013 | 1.025 | 0.9834 | 1.001 | 3,491,665 | +0.01(+0.60%) |
May 04, 2020 | 0.9834 | 1.001 | 0.9714 | 0.9954 | 7,620,222 | -0.01(-0.60%) |
May 01, 2020 | 1.025 | 1.028 | 0.9714 | 1.001 | 3,236,868 | -0.03(-2.91%) |
Apr 30, 2020 | 1.067 | 1.067 | 1.031 | 1.031 | 7,166,505 | -0.07(-6.52%) |
Apr 29, 2020 | 1.043 | 1.103 | 1.031 | 1.103 | 6,757,627 | +0.08(+7.60%) |
Apr 28, 2020 | 0.9774 | 1.037 | 0.9594 | 1.025 | 10,330,445 | +0.10(+10.32%) |
Apr 27, 2020 | 0.9654 | 0.9714 | 0.9174 | 0.9294 | 7,972,382 | +0.01(+0.65%) |
Apr 24, 2020 | 1.037 | 1.037 | 0.9024 | 0.9234 | 17,832,712 | -0.16(-14.44%) |
Apr 23, 2020 | 1.121 | 1.121 | 1.055 | 1.079 | 5,251,887 | -0.04(-3.74%) |
Apr 22, 2020 | 1.121 | 1.133 | 1.103 | 1.121 | 5,334,855 | +0.03(+2.75%) |
Apr 21, 2020 | 1.115 | 1.136 | 1.067 | 1.091 | 5,980,650 | -0.04(-3.70%) |
Apr 20, 2020 | 1.145 | 1.163 | 1.121 | 1.133 | 7,772,780 | -0.02(-1.56%) |
Apr 17, 2020 | 1.157 | 1.175 | 1.133 | 1.151 | 33,096,308 | +0.02(+2.13%) |
Apr 16, 2020 | 1.157 | 1.169 | 1.121 | 1.127 | 7,223,938 | -0.02(-2.08%) |
Apr 15, 2020 | 1.115 | 1.157 | 1.106 | 1.151 | 7,434,827 | +0.00(+0.00%) |
Apr 14, 2020 | 1.121 | 1.163 | 1.121 | 1.151 | 12,333,814 | +0.05(+4.92%) |
Apr 13, 2020 | 1.043 | 1.097 | 1.031 | 1.097 | 11,047,537 | +0.01(+0.55%) |
Apr 09, 2020 | 1.067 | 1.115 | 1.055 | 1.091 | 11,648,323 | +0.08(+7.69%) |
Apr 08, 2020 | 0.9834 | 1.031 | 0.9594 | 1.013 | 5,039,064 | +0.03(+3.05%) |
Apr 07, 2020 | 1.043 | 1.052 | 0.9714 | 0.9834 | 4,594,190 | +0.04(+3.80%) |
Apr 06, 2020 | 0.9234 | 1.007 | 0.9114 | 0.9474 | 7,088,881 | +0.06(+6.76%) |
Apr 03, 2020 | 0.9114 | 0.9234 | 0.8695 | 0.8874 | 8,963,969 | -0.06(-6.33%) |
Apr 02, 2020 | 0.9654 | 0.9654 | 0.9054 | 0.9474 | 4,737,682 | +0.01(+1.28%) |
Apr 01, 2020 | 0.9774 | 0.9774 | 0.9234 | 0.9354 | 3,449,405 | -0.08(-8.24%) |
Mar 31, 2020 | 1.037 | 1.067 | 0.9894 | 1.019 | 4,781,868 | -0.01(-1.16%) |
Mar 30, 2020 | 1.049 | 1.067 | 1.025 | 1.031 | 4,253,574 | -0.05(-4.44%) |
Mar 27, 2020 | 1.085 | 1.118 | 1.055 | 1.079 | 5,224,451 | -0.11(-9.09%) |
Mar 26, 2020 | 1.097 | 1.211 | 1.097 | 1.187 | 6,422,272 | +0.14(+13.79%) |
Mar 25, 2020 | 0.9774 | 1.073 | 0.9144 | 1.043 | 7,019,783 | +0.04(+4.19%) |
Mar 24, 2020 | 0.9954 | 1.025 | 0.9354 | 1.001 | 5,238,293 | +0.07(+7.05%) |
Mar 23, 2020 | 0.9774 | 0.9954 | 0.8635 | 0.9354 | 7,343,990 | -0.10(-9.30%) |
Mar 20, 2020 | 1.157 | 1.163 | 1.007 | 1.031 | 9,627,386 | -0.07(-6.01%) |
Mar 19, 2020 | 1.037 | 1.097 | 0.9954 | 1.097 | 8,205,413 | +0.06(+5.78%) |
Mar 18, 2020 | 1.055 | 1.127 | 0.9954 | 1.037 | 5,999,675 | -0.19(-15.20%) |
Mar 17, 2020 | 1.151 | 1.223 | 1.097 | 1.223 | 7,744,599 | +0.15(+13.97%) |
Mar 16, 2020 | 1.115 | 1.193 | 1.073 | 1.073 | 10,150,308 | -0.20(-15.96%) |
Mar 13, 2020 | 1.349 | 1.349 | 1.127 | 1.277 | 8,977,811 | +0.14(+12.11%) |
Mar 12, 2020 | 1.349 | 1.349 | 0.9654 | 1.139 | 17,131,480 | -0.31(-21.16%) |
Mar 11, 2020 | 1.565 | 1.589 | 1.367 | 1.445 | 9,853,998 | -0.16(-9.74%) |
Mar 10, 2020 | 1.613 | 1.619 | 1.538 | 1.601 | 17,876,950 | +0.05(+3.49%) |
Mar 09, 2020 | 1.553 | 1.763 | 1.520 | 1.547 | 7,219,507 | -0.22(-12.54%) |
Mar 06, 2020 | 1.739 | 1.787 | 1.703 | 1.769 | 9,783,151 | -0.08(-4.53%) |
Mar 05, 2020 | 1.889 | 1.913 | 1.805 | 1.853 | 24,466,856 | -0.10(-4.92%) |
Mar 04, 2020 | 1.895 | 1.955 | 1.859 | 1.949 | 9,652,198 | +0.07(+3.83%) |
Mar 03, 2020 | 1.883 | 1.979 | 1.853 | 1.877 | 9,037,518 | -0.02(-0.95%) |