Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 1.240 | 1.250 | 1.200 | 1.220 | 33,200 | +0.00(+0.00%) |
May 28, 2020 | 1.210 | 1.250 | 1.160 | 1.220 | 43,366 | +0.04(+3.39%) |
May 27, 2020 | 1.160 | 1.220 | 1.150 | 1.180 | 38,467 | +0.01(+0.85%) |
May 26, 2020 | 1.250 | 1.250 | 1.150 | 1.170 | 97,537 | -0.12(-9.30%) |
May 22, 2020 | 1.200 | 1.300 | 1.150 | 1.290 | 142,800 | +0.13(+11.21%) |
May 21, 2020 | 1.140 | 1.180 | 1.120 | 1.160 | 44,769 | +0.02(+1.75%) |
May 20, 2020 | 1.100 | 1.140 | 1.090 | 1.140 | 35,738 | +0.05(+4.59%) |
May 19, 2020 | 1.090 | 1.090 | 1.070 | 1.090 | 16,392 | +0.00(+0.00%) |
May 18, 2020 | 1.090 | 1.090 | 1.060 | 1.090 | 33,928 | +0.02(+1.87%) |
May 15, 2020 | 1.080 | 1.090 | 1.060 | 1.070 | 7,700 | -0.01(-0.93%) |
May 14, 2020 | 1.090 | 1.100 | 1.060 | 1.080 | 13,016 | -0.01(-0.92%) |
May 13, 2020 | 1.100 | 1.100 | 1.030 | 1.090 | 33,523 | -0.04(-3.54%) |
May 12, 2020 | 1.100 | 1.180 | 1.100 | 1.130 | 19,527 | +0.03(+2.73%) |
May 11, 2020 | 1.150 | 1.150 | 1.100 | 1.100 | 29,594 | -0.04(-3.51%) |
May 08, 2020 | 1.100 | 1.150 | 1.050 | 1.140 | 53,100 | +0.05(+4.59%) |
May 07, 2020 | 1.100 | 1.110 | 1.090 | 1.090 | 24,391 | -0.02(-1.80%) |
May 06, 2020 | 1.100 | 1.110 | 1.080 | 1.110 | 13,809 | +0.01(+0.91%) |
May 05, 2020 | 1.110 | 1.120 | 1.070 | 1.100 | 37,335 | -0.01(-0.90%) |
May 04, 2020 | 1.100 | 1.120 | 1.010 | 1.110 | 17,147 | +0.03(+2.78%) |
May 01, 2020 | 1.100 | 1.100 | 1.050 | 1.080 | 29,800 | -0.02(-1.82%) |
Apr 30, 2020 | 1.060 | 1.100 | 1.040 | 1.100 | 48,067 | +0.04(+3.77%) |
Apr 29, 2020 | 1.030 | 1.060 | 1.020 | 1.060 | 39,591 | +0.05(+4.95%) |
Apr 28, 2020 | 1.070 | 1.070 | 1.000 | 1.010 | 41,923 | -0.04(-3.81%) |
Apr 27, 2020 | 1.030 | 1.070 | 1.030 | 1.050 | 22,084 | -0.00(-0.01%) |
Apr 24, 2020 | 1.010 | 1.068 | 1.010 | 1.050 | 23,200 | +0.00(+0.01%) |
Apr 23, 2020 | 1.050 | 1.080 | 1.020 | 1.050 | 26,127 | +0.02(+1.94%) |
Apr 22, 2020 | 1.100 | 1.100 | 1.010 | 1.030 | 46,753 | -0.02(-1.90%) |
Apr 21, 2020 | 1.060 | 1.100 | 1.050 | 1.050 | 22,290 | -0.06(-5.41%) |
Apr 20, 2020 | 1.100 | 1.120 | 1.090 | 1.110 | 28,154 | +0.04(+3.74%) |
Apr 17, 2020 | 1.050 | 1.090 | 1.050 | 1.070 | 40,200 | -0.01(-0.93%) |
Apr 16, 2020 | 1.110 | 1.110 | 1.080 | 1.080 | 15,836 | +0.00(+0.00%) |
Apr 15, 2020 | 1.080 | 1.130 | 1.060 | 1.080 | 44,409 | -0.05(-4.42%) |
Apr 14, 2020 | 1.150 | 1.150 | 1.070 | 1.130 | 58,873 | +0.00(+0.00%) |
Apr 13, 2020 | 1.120 | 1.140 | 1.060 | 1.130 | 43,282 | +0.03(+2.73%) |
Apr 09, 2020 | 1.090 | 1.120 | 1.050 | 1.100 | 55,800 | +0.01(+0.92%) |
Apr 08, 2020 | 1.100 | 1.110 | 1.060 | 1.090 | 31,403 | -0.02(-1.80%) |
Apr 07, 2020 | 1.070 | 1.130 | 1.030 | 1.110 | 36,373 | +0.04(+3.74%) |
Apr 06, 2020 | 1.100 | 1.100 | 1.028 | 1.070 | 19,640 | -0.01(-0.93%) |
Apr 03, 2020 | 1.100 | 1.110 | 1.020 | 1.080 | 49,600 | -0.03(-2.70%) |
Apr 02, 2020 | 1.130 | 1.130 | 1.070 | 1.110 | 45,900 | +0.01(+0.91%) |
Apr 01, 2020 | 1.120 | 1.150 | 1.060 | 1.100 | 28,359 | -0.01(-0.90%) |
Mar 31, 2020 | 1.070 | 1.110 | 1.070 | 1.110 | 48,640 | +0.05(+4.72%) |
Mar 30, 2020 | 1.150 | 1.160 | 1.040 | 1.060 | 69,642 | -0.04(-3.64%) |
Mar 27, 2020 | 1.080 | 1.177 | 1.020 | 1.100 | 151,700 | +0.03(+2.80%) |
Mar 26, 2020 | 1.020 | 1.080 | 1.000 | 1.070 | 107,113 | +0.03(+2.88%) |
Mar 25, 2020 | 1.100 | 1.100 | 0.9900 | 1.040 | 138,240 | -0.04(-3.70%) |
Mar 24, 2020 | 1.050 | 1.130 | 0.9700 | 1.080 | 129,624 | +0.07(+6.93%) |
Mar 23, 2020 | 0.9900 | 1.020 | 0.9500 | 1.010 | 67,387 | +0.02(+2.10%) |
Mar 20, 2020 | 1.000 | 1.000 | 0.9101 | 0.9892 | 67,100 | +0.01(+0.94%) |
Mar 19, 2020 | 0.9600 | 0.9800 | 0.9500 | 0.9800 | 31,068 | +0.08(+8.89%) |
Mar 18, 2020 | 1.020 | 1.030 | 0.9000 | 0.9000 | 49,681 | -0.13(-12.62%) |
Mar 17, 2020 | 1.030 | 1.030 | 0.9700 | 1.030 | 61,588 | +0.00(+0.00%) |
Mar 16, 2020 | 0.9900 | 1.040 | 0.9700 | 1.030 | 111,304 | +0.04(+4.04%) |
Mar 13, 2020 | 1.000 | 1.020 | 0.9900 | 0.9900 | 38,200 | -0.01(-1.00%) |
Mar 12, 2020 | 0.9900 | 1.010 | 0.9600 | 1.000 | 71,372 | +0.01(+1.00%) |
Mar 11, 2020 | 1.010 | 1.020 | 0.9900 | 0.9901 | 49,584 | -0.02(-2.45%) |
Mar 10, 2020 | 1.010 | 1.020 | 0.9900 | 1.015 | 17,130 | +0.02(+2.53%) |
Mar 09, 2020 | 1.010 | 1.020 | 0.9800 | 0.9900 | 119,846 | -0.01(-0.50%) |
Mar 06, 2020 | 1.000 | 1.020 | 0.9902 | 0.9950 | 9,100 | +0.01(+0.51%) |
Mar 05, 2020 | 0.9900 | 1.010 | 0.9900 | 0.9900 | 23,206 | -0.04(-3.88%) |
Mar 04, 2020 | 0.9900 | 1.050 | 0.9900 | 1.030 | 14,503 | +0.03(+3.00%) |
Mar 03, 2020 | 1.010 | 1.040 | 1.000 | 1.000 | 50,649 | -0.01(-0.99%) |