Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 1.670 | 1.770 | 1.670 | 1.700 | 273,500 | +0.01(+0.59%) |
May 28, 2020 | 1.700 | 1.880 | 1.660 | 1.690 | 1,250,240 | -0.05(-2.87%) |
May 27, 2020 | 1.680 | 1.980 | 1.560 | 1.740 | 2,749,984 | +0.06(+3.57%) |
May 26, 2020 | 1.800 | 1.800 | 1.650 | 1.680 | 864,570 | -0.16(-8.70%) |
May 22, 2020 | 1.700 | 1.950 | 1.670 | 1.840 | 3,283,400 | +0.33(+21.85%) |
May 21, 2020 | 1.490 | 1.560 | 1.460 | 1.510 | 528,769 | -0.01(-0.66%) |
May 20, 2020 | 1.590 | 1.590 | 1.500 | 1.520 | 460,355 | -0.07(-4.40%) |
May 19, 2020 | 1.610 | 1.780 | 1.550 | 1.590 | 799,204 | -0.06(-3.64%) |
May 18, 2020 | 1.510 | 1.760 | 1.330 | 1.650 | 3,209,194 | +0.08(+5.10%) |
May 15, 2020 | 2.590 | 2.950 | 1.510 | 1.570 | 40,311,300 | +0.33(+26.61%) |
May 14, 2020 | 1.190 | 1.250 | 1.110 | 1.240 | 1,614,357 | +0.10(+8.77%) |
May 13, 2020 | 1.200 | 1.200 | 1.130 | 1.140 | 115,933 | -0.07(-5.79%) |
May 12, 2020 | 1.230 | 1.260 | 1.170 | 1.210 | 87,744 | +0.01(+0.83%) |
May 11, 2020 | 1.160 | 1.240 | 1.140 | 1.200 | 85,219 | +0.03(+2.56%) |
May 08, 2020 | 1.170 | 1.240 | 1.130 | 1.170 | 60,900 | +0.00(+0.00%) |
May 07, 2020 | 1.140 | 1.180 | 1.100 | 1.170 | 98,146 | +0.01(+0.86%) |
May 06, 2020 | 1.130 | 1.170 | 1.110 | 1.160 | 107,426 | +0.03(+2.65%) |
May 05, 2020 | 1.120 | 1.180 | 1.090 | 1.130 | 72,894 | -0.00(-0.34%) |
May 04, 2020 | 1.110 | 1.190 | 1.100 | 1.134 | 165,704 | +0.02(+2.15%) |
May 01, 2020 | 1.060 | 1.120 | 1.060 | 1.110 | 72,400 | +0.04(+3.74%) |
Apr 30, 2020 | 1.080 | 1.080 | 1.040 | 1.070 | 50,768 | +0.00(+0.00%) |
Apr 29, 2020 | 1.100 | 1.110 | 1.030 | 1.070 | 125,286 | -0.02(-1.83%) |
Apr 28, 2020 | 1.060 | 1.350 | 1.030 | 1.090 | 906,960 | +0.06(+5.83%) |
Apr 27, 2020 | 1.000 | 1.080 | 1.000 | 1.030 | 113,959 | +0.03(+3.00%) |
Apr 24, 2020 | 1.110 | 1.220 | 0.9700 | 1.000 | 418,800 | -0.05(-4.76%) |
Apr 23, 2020 | 1.080 | 1.090 | 0.9600 | 1.050 | 87,884 | -0.03(-2.78%) |
Apr 22, 2020 | 1.070 | 1.130 | 1.050 | 1.080 | 69,025 | -0.02(-1.82%) |
Apr 21, 2020 | 1.130 | 1.180 | 1.050 | 1.100 | 185,132 | +0.02(+1.85%) |
Apr 20, 2020 | 0.9900 | 1.160 | 0.9200 | 1.080 | 298,376 | +0.13(+13.68%) |
Apr 17, 2020 | 0.9400 | 0.9979 | 0.8904 | 0.9500 | 205,400 | -0.05(-5.00%) |
Apr 16, 2020 | 0.8600 | 1.360 | 0.8100 | 1.000 | 3,512,441 | +0.13(+15.30%) |
Apr 15, 2020 | 0.8800 | 0.9000 | 0.8100 | 0.8673 | 62,492 | -0.01(-1.44%) |
Apr 14, 2020 | 0.8000 | 0.9000 | 0.7900 | 0.8800 | 93,344 | +0.09(+11.39%) |
Apr 13, 2020 | 0.7500 | 0.8000 | 0.7400 | 0.7900 | 42,015 | +0.05(+6.41%) |
Apr 09, 2020 | 0.7200 | 0.7790 | 0.6900 | 0.7424 | 51,900 | +0.00(+0.32%) |
Apr 08, 2020 | 0.7300 | 0.8100 | 0.7100 | 0.7400 | 39,155 | +0.01(+1.37%) |
Apr 07, 2020 | 0.7900 | 0.8800 | 0.7100 | 0.7300 | 110,580 | -0.02(-2.67%) |
Apr 06, 2020 | 0.7800 | 0.7900 | 0.7200 | 0.7500 | 85,516 | +0.05(+7.14%) |
Apr 03, 2020 | 0.7000 | 0.7484 | 0.6500 | 0.7000 | 106,700 | +0.00(+0.00%) |
Apr 02, 2020 | 0.6800 | 0.7200 | 0.6500 | 0.7000 | 48,300 | +0.03(+4.92%) |
Apr 01, 2020 | 0.7035 | 0.7400 | 0.6317 | 0.6672 | 43,958 | -0.00(-0.42%) |
Mar 31, 2020 | 0.7000 | 0.7900 | 0.6700 | 0.6700 | 70,280 | -0.03(-4.29%) |
Mar 30, 2020 | 0.7700 | 0.7800 | 0.6800 | 0.7000 | 44,402 | -0.08(-10.26%) |
Mar 27, 2020 | 0.7300 | 0.7800 | 0.7087 | 0.7800 | 51,900 | +0.10(+15.56%) |
Mar 26, 2020 | 0.7122 | 0.7753 | 0.6750 | 0.6750 | 65,961 | -0.03(-4.50%) |
Mar 25, 2020 | 0.6724 | 0.7890 | 0.6212 | 0.7068 | 74,194 | +0.06(+8.52%) |
Mar 24, 2020 | 0.6520 | 0.7600 | 0.6212 | 0.6513 | 119,548 | +0.01(+1.77%) |
Mar 23, 2020 | 0.6500 | 0.6600 | 0.6000 | 0.6400 | 27,280 | -0.04(-5.45%) |
Mar 20, 2020 | 0.6800 | 0.7399 | 0.6000 | 0.6769 | 86,400 | +0.02(+2.76%) |
Mar 19, 2020 | 0.5800 | 0.8359 | 0.5800 | 0.6587 | 255,088 | +0.03(+4.67%) |
Mar 18, 2020 | 0.6500 | 0.7000 | 0.5323 | 0.6293 | 101,620 | -0.11(-14.80%) |
Mar 17, 2020 | 0.7075 | 0.7749 | 0.6520 | 0.7386 | 18,942 | +0.01(+1.18%) |
Mar 16, 2020 | 0.7700 | 0.7700 | 0.5900 | 0.7300 | 51,981 | -0.06(-7.58%) |
Mar 13, 2020 | 0.7800 | 0.9361 | 0.6500 | 0.7899 | 76,800 | +0.03(+3.93%) |
Mar 12, 2020 | 0.8100 | 0.8100 | 0.7000 | 0.7600 | 92,215 | -0.06(-6.92%) |
Mar 11, 2020 | 0.9039 | 1.190 | 0.8100 | 0.8165 | 507,350 | -0.09(-10.27%) |
Mar 10, 2020 | 1.040 | 1.080 | 0.8900 | 0.9100 | 43,240 | +0.02(+2.25%) |
Mar 09, 2020 | 1.040 | 1.040 | 0.8000 | 0.8900 | 77,716 | -0.16(-15.24%) |
Mar 06, 2020 | 1.050 | 1.100 | 1.050 | 1.050 | 100,300 | -0.02(-1.84%) |
Mar 05, 2020 | 1.090 | 1.130 | 1.040 | 1.070 | 47,028 | -0.03(-2.75%) |
Mar 04, 2020 | 1.070 | 1.160 | 1.050 | 1.100 | 104,168 | +0.06(+5.77%) |
Mar 03, 2020 | 1.100 | 1.117 | 1.040 | 1.040 | 54,165 | -0.06(-5.33%) |