Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 1.140 | 1.146 | 1.050 | 1.050 | 37,800 | -0.04(-3.67%) |
May 28, 2020 | 1.100 | 1.175 | 1.090 | 1.090 | 29,105 | -0.03(-2.68%) |
May 27, 2020 | 1.260 | 1.375 | 1.120 | 1.120 | 38,964 | -0.05(-4.27%) |
May 26, 2020 | 1.260 | 1.590 | 1.130 | 1.170 | 108,152 | -0.08(-6.40%) |
May 22, 2020 | 1.210 | 1.250 | 1.200 | 1.250 | 6,100 | +0.05(+4.17%) |
May 21, 2020 | 1.210 | 1.250 | 1.200 | 1.200 | 9,419 | -0.04(-3.23%) |
May 20, 2020 | 1.270 | 1.270 | 1.200 | 1.240 | 6,510 | +0.02(+1.64%) |
May 19, 2020 | 1.260 | 1.280 | 1.210 | 1.220 | 25,134 | -0.04(-3.17%) |
May 18, 2020 | 1.250 | 1.270 | 1.250 | 1.260 | 6,481 | +0.02(+1.61%) |
May 15, 2020 | 1.250 | 1.250 | 1.230 | 1.240 | 4,700 | +0.03(+2.48%) |
May 14, 2020 | 1.200 | 1.280 | 1.200 | 1.210 | 20,709 | -0.02(-1.63%) |
May 13, 2020 | 1.250 | 1.276 | 1.170 | 1.230 | 47,077 | -0.02(-1.60%) |
May 12, 2020 | 1.300 | 1.300 | 1.250 | 1.250 | 18,319 | +0.00(+0.00%) |
May 11, 2020 | 1.250 | 1.380 | 1.250 | 1.250 | 18,956 | +0.00(+0.00%) |
May 08, 2020 | 1.300 | 1.350 | 1.190 | 1.250 | 8,600 | -0.05(-3.85%) |
May 07, 2020 | 1.300 | 1.300 | 1.270 | 1.300 | 5,346 | +0.00(+0.00%) |
May 06, 2020 | 1.296 | 1.389 | 1.260 | 1.300 | 44,043 | -0.04(-2.99%) |
May 05, 2020 | 1.380 | 1.380 | 1.330 | 1.340 | 6,192 | -0.01(-0.87%) |
May 04, 2020 | 1.350 | 1.404 | 1.262 | 1.352 | 10,239 | +0.01(+0.40%) |
May 01, 2020 | 1.370 | 1.370 | 1.341 | 1.346 | 10,600 | +0.03(+2.00%) |
Apr 30, 2020 | 1.340 | 1.410 | 1.320 | 1.320 | 20,118 | +0.05(+3.94%) |
Apr 29, 2020 | 1.230 | 1.440 | 1.230 | 1.270 | 13,809 | +0.04(+3.25%) |
Apr 28, 2020 | 1.210 | 1.260 | 1.210 | 1.230 | 8,981 | +0.01(+0.82%) |
Apr 27, 2020 | 1.190 | 1.300 | 1.170 | 1.220 | 20,870 | +0.03(+2.52%) |
Apr 24, 2020 | 1.180 | 1.191 | 1.150 | 1.190 | 3,400 | +0.04(+3.16%) |
Apr 23, 2020 | 1.120 | 1.180 | 1.120 | 1.153 | 3,560 | +0.00(+0.30%) |
Apr 22, 2020 | 1.180 | 1.180 | 1.110 | 1.150 | 2,695 | -0.03(-2.54%) |
Apr 21, 2020 | 1.152 | 1.240 | 1.140 | 1.180 | 4,373 | +0.05(+4.42%) |
Apr 20, 2020 | 1.230 | 1.240 | 1.110 | 1.130 | 42,392 | +0.00(+0.03%) |
Apr 17, 2020 | 1.180 | 1.240 | 1.050 | 1.130 | 39,700 | -0.03(-2.61%) |
Apr 16, 2020 | 1.250 | 1.290 | 1.060 | 1.160 | 32,239 | -0.08(-6.75%) |
Apr 15, 2020 | 1.260 | 1.260 | 1.205 | 1.244 | 5,248 | -0.02(-1.76%) |
Apr 14, 2020 | 1.280 | 1.280 | 1.266 | 1.266 | 4,064 | +0.00(+0.21%) |
Apr 13, 2020 | 1.260 | 1.280 | 1.250 | 1.264 | 3,613 | -0.01(-0.50%) |
Apr 09, 2020 | 1.206 | 1.280 | 1.206 | 1.270 | 4,400 | +0.01(+1.09%) |
Apr 08, 2020 | 1.220 | 1.281 | 1.220 | 1.256 | 15,552 | -0.02(-1.85%) |
Apr 07, 2020 | 1.260 | 1.280 | 1.250 | 1.280 | 3,049 | -0.02(-1.54%) |
Apr 06, 2020 | 1.310 | 1.400 | 1.300 | 1.300 | 11,766 | -0.05(-3.70%) |
Apr 03, 2020 | 1.510 | 1.510 | 1.265 | 1.350 | 16,900 | +0.07(+5.47%) |
Apr 02, 2020 | 1.380 | 1.450 | 1.280 | 1.280 | 28,388 | -0.05(-3.76%) |
Apr 01, 2020 | 1.300 | 1.330 | 1.275 | 1.330 | 5,639 | +0.07(+5.56%) |
Mar 31, 2020 | 1.370 | 1.534 | 1.260 | 1.260 | 12,675 | -0.06(-4.55%) |
Mar 30, 2020 | 1.350 | 1.430 | 1.320 | 1.320 | 9,319 | +0.00(+0.00%) |
Mar 27, 2020 | 1.510 | 1.510 | 1.130 | 1.320 | 45,800 | -0.13(-8.97%) |
Mar 26, 2020 | 1.400 | 1.550 | 1.390 | 1.450 | 11,030 | -0.01(-0.68%) |
Mar 25, 2020 | 1.230 | 1.560 | 1.230 | 1.460 | 11,140 | +0.07(+5.38%) |
Mar 24, 2020 | 1.250 | 1.720 | 1.230 | 1.385 | 12,911 | +0.20(+16.42%) |
Mar 23, 2020 | 1.200 | 1.200 | 1.080 | 1.190 | 7,746 | -0.06(-4.80%) |
Mar 20, 2020 | 1.250 | 1.395 | 1.200 | 1.250 | 12,200 | -0.01(-0.50%) |
Mar 19, 2020 | 1.190 | 1.430 | 1.080 | 1.256 | 40,123 | +0.12(+10.20%) |
Mar 18, 2020 | 1.250 | 1.250 | 1.010 | 1.140 | 123,722 | -0.17(-12.98%) |
Mar 17, 2020 | 1.420 | 1.420 | 1.300 | 1.310 | 7,025 | -0.04(-3.15%) |
Mar 16, 2020 | 1.520 | 1.520 | 1.353 | 1.353 | 29,891 | -0.22(-13.85%) |
Mar 13, 2020 | 1.570 | 1.585 | 1.570 | 1.570 | 15,400 | +0.01(+0.64%) |
Mar 12, 2020 | 1.690 | 1.690 | 1.550 | 1.560 | 69,802 | -0.15(-8.91%) |
Mar 11, 2020 | 1.668 | 1.780 | 1.550 | 1.712 | 28,990 | +0.10(+6.37%) |
Mar 10, 2020 | 1.620 | 1.920 | 1.610 | 1.610 | 37,141 | -0.01(-0.62%) |
Mar 09, 2020 | 1.760 | 1.779 | 1.620 | 1.620 | 26,322 | -0.14(-7.95%) |
Mar 06, 2020 | 1.760 | 1.856 | 1.760 | 1.760 | 5,400 | -0.11(-5.88%) |
Mar 05, 2020 | 1.840 | 1.870 | 1.780 | 1.870 | 10,790 | +0.01(+0.33%) |
Mar 04, 2020 | 1.840 | 1.890 | 1.825 | 1.864 | 30,287 | +0.06(+3.26%) |
Mar 03, 2020 | 1.710 | 1.805 | 1.710 | 1.805 | 19,644 | +0.05(+3.14%) |