Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 1.430 | 1.450 | 1.360 | 1.360 | 112,929 | -0.08(-5.56%) |
May 28, 2020 | 1.380 | 1.460 | 1.380 | 1.440 | 127,890 | +0.06(+4.35%) |
May 27, 2020 | 1.430 | 1.430 | 1.340 | 1.380 | 283,006 | -0.02(-1.43%) |
May 26, 2020 | 1.470 | 1.470 | 1.380 | 1.400 | 145,005 | -0.05(-3.45%) |
May 25, 2020 | 1.400 | 1.460 | 1.320 | 1.450 | 190,867 | +0.04(+2.84%) |
May 22, 2020 | 1.440 | 1.470 | 1.390 | 1.410 | 110,306 | -0.03(-2.08%) |
May 21, 2020 | 1.500 | 1.500 | 1.410 | 1.440 | 156,726 | -0.05(-3.36%) |
May 20, 2020 | 1.490 | 1.510 | 1.440 | 1.490 | 187,300 | +0.05(+3.47%) |
May 19, 2020 | 1.490 | 1.500 | 1.430 | 1.440 | 209,122 | -0.03(-2.04%) |
May 15, 2020 | 1.470 | 1.470 | 1.470 | 0 | -0.04(-2.65%) | |
May 14, 2020 | 1.390 | 1.510 | 1.340 | 1.510 | 440,671 | +0.13(+9.42%) |
May 13, 2020 | 1.520 | 1.520 | 1.340 | 1.380 | 411,533 | -0.09(-6.12%) |
May 12, 2020 | 1.610 | 1.610 | 1.470 | 1.470 | 436,943 | -0.13(-8.13%) |
May 11, 2020 | 1.590 | 1.630 | 1.570 | 1.600 | 167,082 | +0.01(+0.63%) |
May 08, 2020 | 1.580 | 1.640 | 1.510 | 1.590 | 289,414 | +0.01(+0.63%) |
May 07, 2020 | 1.630 | 1.650 | 1.560 | 1.580 | 457,789 | -0.02(-1.25%) |
May 06, 2020 | 1.490 | 1.630 | 1.480 | 1.600 | 1,337,568 | +0.13(+8.84%) |
May 05, 2020 | 1.530 | 1.550 | 1.450 | 1.470 | 526,352 | -0.05(-3.29%) |
May 04, 2020 | 1.260 | 1.530 | 1.250 | 1.520 | 721,521 | +0.21(+16.03%) |
May 01, 2020 | 1.390 | 1.390 | 1.250 | 1.310 | 564,366 | -0.11(-7.75%) |
Apr 30, 2020 | 1.430 | 1.450 | 1.320 | 1.420 | 398,470 | -0.04(-2.74%) |
Apr 29, 2020 | 1.550 | 1.550 | 1.460 | 1.460 | 392,146 | -0.07(-4.58%) |
Apr 28, 2020 | 1.480 | 1.550 | 1.450 | 1.530 | 601,071 | +0.06(+4.08%) |
Apr 27, 2020 | 1.400 | 1.500 | 1.350 | 1.470 | 850,908 | +0.04(+2.80%) |
Apr 24, 2020 | 1.240 | 1.430 | 1.220 | 1.430 | 701,770 | +0.18(+14.40%) |
Apr 23, 2020 | 1.250 | 1.270 | 1.210 | 1.250 | 138,307 | +0.00(+0.00%) |
Apr 22, 2020 | 1.240 | 1.300 | 1.200 | 1.250 | 208,773 | +0.04(+3.31%) |
Apr 21, 2020 | 1.250 | 1.270 | 1.160 | 1.210 | 340,051 | -0.06(-4.72%) |
Apr 20, 2020 | 1.100 | 1.310 | 1.090 | 1.270 | 687,376 | +0.10(+8.55%) |
Apr 17, 2020 | 1.160 | 1.200 | 1.120 | 1.170 | 432,079 | +0.06(+5.41%) |
Apr 16, 2020 | 1.040 | 1.220 | 1.020 | 1.110 | 772,181 | +0.10(+9.90%) |
Apr 15, 2020 | 0.9700 | 1.010 | 0.9100 | 1.010 | 219,243 | +0.01(+1.00%) |
Apr 14, 2020 | 0.9600 | 1.020 | 0.9400 | 1.000 | 284,066 | +0.07(+7.53%) |
Apr 13, 2020 | 1.010 | 1.010 | 0.9100 | 0.9300 | 181,228 | -0.07(-7.00%) |
Apr 09, 2020 | 1.000 | 1.000 | 1.000 | 0 | +0.01(+1.01%) | |
Apr 08, 2020 | 0.9200 | 0.9900 | 0.8900 | 0.9900 | 204,513 | +0.08(+8.79%) |
Apr 07, 2020 | 0.9100 | 0.9700 | 0.8700 | 0.9100 | 246,658 | +0.00(+0.00%) |
Apr 06, 2020 | 0.8900 | 0.9200 | 0.8500 | 0.9100 | 209,839 | +0.07(+8.33%) |
Apr 03, 2020 | 0.8900 | 0.8900 | 0.8200 | 0.8400 | 199,927 | -0.04(-4.55%) |
Apr 02, 2020 | 0.8500 | 0.9100 | 0.8500 | 0.8800 | 292,918 | +0.03(+3.53%) |
Apr 01, 2020 | 0.8800 | 0.9100 | 0.8500 | 0.8500 | 142,286 | -0.07(-7.61%) |
Mar 31, 2020 | 0.9000 | 0.9700 | 0.8900 | 0.9200 | 251,122 | +0.07(+8.24%) |
Mar 30, 2020 | 0.8200 | 0.8700 | 0.8100 | 0.8500 | 160,156 | +0.02(+2.41%) |
Mar 27, 2020 | 0.8200 | 0.9200 | 0.7500 | 0.8300 | 435,222 | -0.01(-1.19%) |
Mar 26, 2020 | 0.8000 | 0.9000 | 0.7500 | 0.8400 | 458,204 | +0.09(+12.00%) |
Mar 25, 2020 | 0.7800 | 0.8400 | 0.7300 | 0.7500 | 499,235 | -0.02(-2.60%) |
Mar 24, 2020 | 0.6800 | 0.8200 | 0.6800 | 0.7700 | 572,208 | +0.14(+22.22%) |
Mar 23, 2020 | 0.6600 | 0.6800 | 0.6100 | 0.6300 | 218,960 | -0.05(-7.35%) |
Mar 20, 2020 | 0.7000 | 0.8000 | 0.6700 | 0.6800 | 262,776 | +0.02(+3.03%) |
Mar 19, 2020 | 0.6700 | 0.7300 | 0.6200 | 0.6600 | 452,664 | +0.01(+1.54%) |
Mar 18, 2020 | 0.7100 | 0.7500 | 0.6000 | 0.6500 | 511,437 | -0.15(-18.75%) |
Mar 17, 2020 | 0.7500 | 0.8300 | 0.6800 | 0.8000 | 267,244 | +0.07(+9.59%) |
Mar 16, 2020 | 0.7000 | 0.7500 | 0.6000 | 0.7300 | 966,402 | -0.06(-7.59%) |
Mar 13, 2020 | 0.9000 | 0.9200 | 0.7500 | 0.7900 | 878,695 | +0.01(+1.28%) |
Mar 12, 2020 | 0.8000 | 0.9000 | 0.7400 | 0.7800 | 634,468 | -0.21(-21.21%) |
Mar 11, 2020 | 1.020 | 1.060 | 0.9100 | 0.9900 | 542,368 | -0.13(-11.61%) |
Mar 10, 2020 | 1.140 | 1.150 | 0.9700 | 1.120 | 644,968 | +0.16(+16.67%) |
Mar 09, 2020 | 1.130 | 1.130 | 0.9500 | 0.9600 | 1,124,009 | -0.31(-24.41%) |
Mar 06, 2020 | 1.250 | 1.330 | 1.220 | 1.270 | 357,145 | -0.01(-0.78%) |
Mar 05, 2020 | 1.300 | 1.320 | 1.210 | 1.280 | 305,546 | -0.07(-5.19%) |
Mar 04, 2020 | 1.310 | 1.350 | 1.260 | 1.350 | 323,642 | +0.13(+10.66%) |
Mar 03, 2020 | 1.320 | 1.380 | 1.180 | 1.220 | 428,372 | -0.08(-6.15%) |