Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 1.262 | 1.290 | 1.262 | 1.268 | 48,618 | -0.01(-0.53%) |
May 28, 2020 | 1.268 | 1.282 | 1.255 | 1.275 | 22,753 | +0.00(+0.00%) |
May 27, 2020 | 1.268 | 1.282 | 1.255 | 1.275 | 38,311 | +0.01(+0.75%) |
May 26, 2020 | 1.214 | 1.275 | 1.210 | 1.266 | 63,333 | +0.06(+4.80%) |
May 22, 2020 | 1.208 | 1.214 | 1.188 | 1.208 | 20,603 | +0.01(+1.13%) |
May 21, 2020 | 1.208 | 1.214 | 1.187 | 1.194 | 24,287 | -0.01(-0.56%) |
May 20, 2020 | 1.181 | 1.214 | 1.174 | 1.201 | 62,562 | +0.03(+2.30%) |
May 19, 2020 | 1.174 | 1.181 | 1.154 | 1.174 | 27,641 | +0.01(+0.46%) |
May 18, 2020 | 1.181 | 1.181 | 1.160 | 1.169 | 33,942 | +0.01(+1.29%) |
May 15, 2020 | 1.147 | 1.174 | 1.147 | 1.154 | 21,937 | +0.03(+3.01%) |
May 14, 2020 | 1.140 | 1.167 | 1.120 | 1.120 | 59,882 | -0.04(-3.49%) |
May 13, 2020 | 1.187 | 1.194 | 1.154 | 1.160 | 92,577 | -0.03(-2.27%) |
May 12, 2020 | 1.194 | 1.194 | 1.184 | 1.187 | 42,427 | +0.00(+0.07%) |
May 11, 2020 | 1.187 | 1.187 | 1.174 | 1.187 | 52,902 | +0.01(+0.50%) |
May 08, 2020 | 1.181 | 1.184 | 1.167 | 1.181 | 91,308 | +0.01(+0.58%) |
May 07, 2020 | 1.154 | 1.181 | 1.140 | 1.174 | 65,893 | +0.02(+2.05%) |
May 06, 2020 | 1.154 | 1.160 | 1.147 | 1.150 | 45,633 | +0.00(+0.29%) |
May 05, 2020 | 1.140 | 1.163 | 1.133 | 1.147 | 61,517 | +0.00(+0.43%) |
May 04, 2020 | 1.147 | 1.154 | 1.133 | 1.142 | 68,474 | -0.01(-1.01%) |
May 01, 2020 | 1.160 | 1.174 | 1.150 | 1.154 | 50,842 | -0.01(-1.16%) |
Apr 30, 2020 | 1.201 | 1.208 | 1.160 | 1.167 | 59,257 | -0.02(-1.70%) |
Apr 29, 2020 | 1.181 | 1.208 | 1.174 | 1.187 | 56,627 | +0.01(+1.15%) |
Apr 28, 2020 | 1.147 | 1.194 | 1.147 | 1.174 | 117,638 | +0.01(+0.58%) |
Apr 27, 2020 | 1.181 | 1.181 | 1.143 | 1.167 | 72,913 | -0.01(-1.07%) |
Apr 24, 2020 | 1.174 | 1.201 | 1.167 | 1.180 | 36,019 | +0.01(+0.48%) |
Apr 23, 2020 | 1.174 | 1.214 | 1.167 | 1.174 | 101,631 | +0.01(+0.60%) |
Apr 22, 2020 | 1.221 | 1.228 | 1.167 | 1.167 | 92,943 | -0.03(-2.74%) |
Apr 21, 2020 | 1.208 | 1.228 | 1.181 | 1.200 | 70,493 | +0.01(+0.78%) |
Apr 20, 2020 | 1.214 | 1.235 | 1.160 | 1.191 | 98,133 | -0.04(-3.02%) |
Apr 17, 2020 | 1.248 | 1.275 | 1.208 | 1.228 | 202,924 | +0.06(+5.20%) |
Apr 16, 2020 | 1.181 | 1.194 | 1.127 | 1.167 | 117,853 | +0.01(+0.59%) |
Apr 15, 2020 | 1.214 | 1.214 | 1.127 | 1.160 | 354,992 | -0.07(-5.76%) |
Apr 14, 2020 | 1.255 | 1.282 | 1.214 | 1.231 | 72,826 | -0.01(-0.82%) |
Apr 13, 2020 | 1.275 | 1.282 | 1.201 | 1.241 | 63,284 | -0.01(-1.08%) |
Apr 09, 2020 | 1.208 | 1.255 | 1.181 | 1.255 | 62,700 | +0.07(+6.29%) |
Apr 08, 2020 | 1.208 | 1.214 | 1.181 | 1.181 | 88,886 | +0.00(+0.00%) |
Apr 07, 2020 | 1.214 | 1.214 | 1.147 | 1.181 | 68,779 | +0.07(+6.71%) |
Apr 06, 2020 | 1.120 | 1.174 | 1.106 | 1.106 | 106,591 | +0.00(+0.00%) |
Apr 03, 2020 | 1.167 | 1.180 | 1.106 | 1.106 | 131,775 | -0.03(-2.96%) |
Apr 02, 2020 | 1.194 | 1.201 | 1.140 | 1.140 | 53,778 | -0.01(-0.59%) |
Apr 01, 2020 | 1.194 | 1.201 | 1.147 | 1.147 | 62,930 | -0.03(-2.30%) |
Mar 31, 2020 | 1.187 | 1.221 | 1.154 | 1.174 | 74,905 | -0.01(-1.14%) |
Mar 30, 2020 | 1.221 | 1.262 | 1.181 | 1.187 | 93,241 | -0.04(-3.30%) |
Mar 27, 2020 | 1.248 | 1.255 | 1.221 | 1.228 | 42,689 | -0.01(-0.82%) |
Mar 26, 2020 | 1.235 | 1.289 | 1.228 | 1.238 | 198,000 | -0.02(-1.69%) |
Mar 25, 2020 | 1.214 | 1.302 | 1.214 | 1.259 | 129,262 | +0.01(+0.90%) |
Mar 24, 2020 | 1.289 | 1.343 | 1.221 | 1.248 | 120,749 | +0.03(+2.78%) |
Mar 23, 2020 | 1.161 | 1.244 | 1.161 | 1.214 | 192,279 | +0.07(+5.70%) |
Mar 20, 2020 | 1.202 | 1.244 | 1.131 | 1.149 | 114,234 | -0.03(-2.44%) |
Mar 19, 2020 | 1.089 | 1.185 | 0.8631 | 1.178 | 162,317 | +0.04(+3.85%) |
Mar 18, 2020 | 1.191 | 1.274 | 1.131 | 1.134 | 132,068 | -0.14(-11.19%) |
Mar 17, 2020 | 1.310 | 1.333 | 1.191 | 1.277 | 190,506 | +0.03(+2.14%) |
Mar 16, 2020 | 1.316 | 1.317 | 1.196 | 1.250 | 153,091 | -0.08(-6.25%) |
Mar 13, 2020 | 1.357 | 1.370 | 1.310 | 1.333 | 71,228 | +0.01(+0.90%) |
Mar 12, 2020 | 1.369 | 1.381 | 1.286 | 1.321 | 211,404 | -0.07(-5.13%) |
Mar 11, 2020 | 1.423 | 1.458 | 1.348 | 1.393 | 202,645 | -0.01(-0.43%) |
Mar 10, 2020 | 1.441 | 1.446 | 1.399 | 1.399 | 77,590 | -0.01(-0.84%) |
Mar 09, 2020 | 1.429 | 1.452 | 1.411 | 1.411 | 131,339 | -0.04(-2.87%) |
Mar 06, 2020 | 1.458 | 1.458 | 1.423 | 1.452 | 62,325 | -0.01(-0.41%) |
Mar 05, 2020 | 1.411 | 1.488 | 1.411 | 1.458 | 91,760 | +0.05(+3.38%) |
Mar 04, 2020 | 1.470 | 1.482 | 1.411 | 1.411 | 72,599 | -0.08(-5.20%) |
Mar 03, 2020 | 1.500 | 1.500 | 1.375 | 1.488 | 124,097 | +0.02(+1.21%) |