Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 1.380 | 1.380 | 1.340 | 1.380 | 3,200 | +0.03(+2.22%) |
May 28, 2020 | 1.350 | 1.360 | 1.320 | 1.350 | 614 | +0.03(+1.89%) |
May 27, 2020 | 1.340 | 1.340 | 1.320 | 1.325 | 1,254 | +0.04(+3.52%) |
May 26, 2020 | 1.370 | 1.370 | 1.250 | 1.280 | 6,176 | -0.09(-6.57%) |
May 22, 2020 | 1.380 | 1.380 | 1.370 | 1.370 | 500 | -0.04(-2.84%) |
May 21, 2020 | 1.500 | 1.500 | 1.380 | 1.410 | 1,793 | -0.10(-6.62%) |
May 20, 2020 | 1.510 | 1.510 | 276 | +0.00(+0.00%) | ||
May 19, 2020 | 1.528 | 1.528 | 1.510 | 1.510 | 527 | -0.01(-0.48%) |
May 18, 2020 | 1.517 | 1.517 | 1.517 | 1.517 | 249 | +0.00(+0.00%) |
May 15, 2020 | 1.500 | 1.517 | 1.460 | 1.517 | 700 | -0.11(-6.91%) |
May 14, 2020 | 1.630 | 1.630 | 1.630 | 1.630 | 1,205 | -0.11(-6.32%) |
May 13, 2020 | 1.770 | 1.840 | 1.740 | 1.740 | 3,052 | +0.05(+2.82%) |
May 12, 2020 | 1.848 | 1.848 | 1.690 | 1.692 | 4,068 | -0.13(-7.02%) |
May 11, 2020 | 1.850 | 1.850 | 1.795 | 1.820 | 5,119 | +0.04(+2.25%) |
May 08, 2020 | 1.770 | 1.780 | 1.753 | 1.780 | 2,700 | +0.08(+4.71%) |
May 07, 2020 | 1.710 | 1.710 | 1.650 | 1.700 | 5,808 | +0.12(+7.59%) |
May 06, 2020 | 1.620 | 1.630 | 1.550 | 1.580 | 10,775 | -0.06(-3.66%) |
May 05, 2020 | 1.640 | 1.670 | 1.550 | 1.640 | 2,464 | -0.01(-0.61%) |
May 04, 2020 | 1.900 | 1.901 | 1.630 | 1.650 | 17,289 | -0.19(-10.33%) |
May 01, 2020 | 1.550 | 1.840 | 1.550 | 1.840 | 11,800 | +0.29(+18.71%) |
Apr 30, 2020 | 1.500 | 1.550 | 1.500 | 1.550 | 6,483 | +0.06(+4.03%) |
Apr 29, 2020 | 1.520 | 1.520 | 1.410 | 1.490 | 13,269 | +0.02(+1.36%) |
Apr 28, 2020 | 1.490 | 1.490 | 1.430 | 1.470 | 2,062 | +0.00(+0.00%) |
Apr 27, 2020 | 1.450 | 1.490 | 1.450 | 1.470 | 1,652 | +0.03(+2.08%) |
Apr 24, 2020 | 1.440 | 1.440 | 1.440 | 1.440 | 200 | +0.00(+0.00%) |
Apr 23, 2020 | 1.410 | 1.443 | 1.390 | 1.440 | 3,068 | +0.09(+6.67%) |
Apr 22, 2020 | 1.440 | 1.440 | 1.350 | 1.350 | 1,590 | +0.12(+9.77%) |
Apr 21, 2020 | 1.000 | 1.230 | 1.000 | 1.230 | 1,165 | -0.09(-6.83%) |
Apr 20, 2020 | 1.310 | 1.360 | 1.310 | 1.320 | 1,609 | -0.07(-5.04%) |
Apr 17, 2020 | 1.450 | 1.450 | 1.390 | 1.390 | 1,000 | +0.05(+3.73%) |
Apr 16, 2020 | 1.402 | 1.440 | 1.340 | 1.340 | 4,944 | +0.05(+3.88%) |
Apr 15, 2020 | 1.300 | 1.331 | 1.290 | 1.290 | 2,501 | +0.05(+4.03%) |
Apr 14, 2020 | 1.260 | 1.300 | 1.220 | 1.240 | 3,429 | -0.11(-8.15%) |
Apr 13, 2020 | 1.350 | 1.350 | 1.278 | 1.350 | 815 | +0.10(+8.00%) |
Apr 09, 2020 | 1.300 | 1.300 | 1.250 | 1.250 | 1,200 | -0.05(-3.85%) |
Apr 08, 2020 | 1.380 | 1.380 | 1.300 | 1.300 | 1,994 | +0.01(+0.78%) |
Apr 07, 2020 | 1.320 | 1.350 | 1.290 | 1.290 | 1,904 | -0.04(-3.01%) |
Apr 06, 2020 | 1.320 | 1.360 | 1.300 | 1.330 | 3,000 | +0.09(+7.33%) |
Apr 03, 2020 | 1.252 | 1.268 | 1.214 | 1.239 | 2,400 | +0.04(+3.28%) |
Apr 02, 2020 | 1.300 | 1.300 | 1.200 | 1.200 | 1,401 | +0.01(+0.83%) |
Apr 01, 2020 | 1.290 | 1.296 | 1.190 | 1.190 | 3,634 | -0.01(-0.83%) |
Mar 31, 2020 | 1.240 | 1.240 | 1.200 | 1.200 | 800 | +0.05(+4.34%) |
Mar 30, 2020 | 1.190 | 1.220 | 1.140 | 1.150 | 6,461 | -0.02(-1.70%) |
Mar 27, 2020 | 1.170 | 1.170 | 1.170 | 1.170 | 300 | +0.06(+5.40%) |
Mar 26, 2020 | 1.120 | 1.130 | 1.070 | 1.110 | 2,011 | +0.12(+12.36%) |
Mar 25, 2020 | 0.9700 | 1.010 | 0.9600 | 0.9880 | 8,544 | -0.00(-0.40%) |
Mar 24, 2020 | 1.080 | 1.084 | 0.9912 | 0.9920 | 2,952 | +0.06(+6.67%) |
Mar 23, 2020 | 0.9800 | 0.9800 | 0.9300 | 0.9300 | 1,082 | +0.12(+14.81%) |
Mar 20, 2020 | 0.8995 | 0.8995 | 0.8100 | 0.8100 | 6,700 | -0.04(-5.14%) |
Mar 19, 2020 | 0.9900 | 0.9900 | 0.7627 | 0.8539 | 6,456 | -0.09(-9.16%) |
Mar 18, 2020 | 0.9800 | 0.9900 | 0.9300 | 0.9400 | 3,122 | +0.00(+0.00%) |
Mar 17, 2020 | 0.9900 | 1.010 | 0.9400 | 0.9400 | 3,597 | -0.05(-5.05%) |
Mar 16, 2020 | 1.060 | 1.100 | 0.9400 | 0.9900 | 5,282 | -0.14(-12.39%) |
Mar 13, 2020 | 1.140 | 1.140 | 0.9800 | 1.130 | 7,900 | -0.02(-1.74%) |
Mar 12, 2020 | 1.450 | 1.507 | 1.025 | 1.150 | 6,928 | -0.24(-17.27%) |
Mar 11, 2020 | 1.470 | 1.470 | 1.190 | 1.390 | 7,232 | -0.09(-6.08%) |
Mar 10, 2020 | 1.400 | 1.573 | 1.390 | 1.480 | 13,090 | +0.12(+9.23%) |
Mar 09, 2020 | 1.380 | 1.380 | 1.330 | 1.355 | 4,024 | -0.02(-1.80%) |
Mar 06, 2020 | 1.400 | 1.400 | 1.327 | 1.380 | 25,500 | -0.12(-8.01%) |
Mar 05, 2020 | 1.430 | 1.500 | 1.370 | 1.500 | 3,345 | -0.02(-1.32%) |
Mar 04, 2020 | 1.500 | 1.540 | 1.500 | 1.520 | 16,738 | +0.05(+3.72%) |
Mar 03, 2020 | 1.640 | 1.640 | 1.420 | 1.466 | 17,914 | +0.08(+5.43%) |