Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 1.670 | 1.700 | 1.670 | 1.700 | 32,500 | +0.02(+1.19%) |
May 28, 2020 | 1.690 | 1.690 | 1.610 | 1.680 | 38,932 | +0.02(+1.20%) |
May 27, 2020 | 1.700 | 1.700 | 1.630 | 1.660 | 27,121 | +0.01(+0.61%) |
May 26, 2020 | 1.680 | 1.748 | 1.630 | 1.650 | 22,900 | -0.04(-2.37%) |
May 22, 2020 | 1.700 | 1.720 | 1.660 | 1.690 | 11,700 | -0.01(-0.59%) |
May 21, 2020 | 1.700 | 1.712 | 1.662 | 1.700 | 63,481 | +0.00(+0.00%) |
May 20, 2020 | 1.710 | 1.710 | 1.640 | 1.700 | 25,859 | +0.07(+4.29%) |
May 19, 2020 | 1.670 | 1.710 | 1.600 | 1.630 | 132,990 | -0.07(-4.12%) |
May 18, 2020 | 1.670 | 1.770 | 1.570 | 1.700 | 74,778 | +0.01(+0.59%) |
May 15, 2020 | 1.780 | 1.800 | 1.618 | 1.690 | 155,400 | -0.03(-1.74%) |
May 14, 2020 | 1.630 | 1.820 | 1.610 | 1.720 | 66,941 | +0.01(+0.58%) |
May 13, 2020 | 1.860 | 1.860 | 1.610 | 1.710 | 94,861 | -0.18(-9.52%) |
May 12, 2020 | 1.930 | 1.950 | 1.858 | 1.890 | 15,711 | +0.00(+0.00%) |
May 11, 2020 | 1.940 | 1.980 | 1.840 | 1.890 | 84,022 | -0.01(-0.53%) |
May 08, 2020 | 1.870 | 1.940 | 1.850 | 1.900 | 26,000 | +0.05(+2.70%) |
May 07, 2020 | 1.900 | 1.970 | 1.810 | 1.850 | 44,024 | +0.01(+0.54%) |
May 06, 2020 | 1.640 | 1.850 | 1.640 | 1.840 | 26,071 | +0.16(+9.52%) |
May 05, 2020 | 1.770 | 1.830 | 1.670 | 1.680 | 66,389 | -0.09(-5.08%) |
May 04, 2020 | 1.650 | 1.860 | 1.552 | 1.770 | 52,340 | +0.10(+5.99%) |
May 01, 2020 | 1.610 | 1.700 | 1.509 | 1.670 | 62,400 | +0.08(+5.03%) |
Apr 30, 2020 | 1.510 | 1.880 | 1.430 | 1.590 | 465,071 | +0.19(+13.57%) |
Apr 29, 2020 | 1.350 | 1.500 | 1.346 | 1.400 | 44,121 | -0.02(-1.41%) |
Apr 28, 2020 | 1.390 | 1.510 | 1.330 | 1.420 | 72,496 | +0.03(+2.16%) |
Apr 27, 2020 | 1.300 | 1.400 | 1.300 | 1.390 | 7,100 | +0.09(+6.92%) |
Apr 24, 2020 | 1.343 | 1.380 | 1.296 | 1.300 | 16,500 | -0.08(-5.80%) |
Apr 23, 2020 | 1.270 | 1.410 | 1.260 | 1.380 | 9,146 | +0.10(+7.81%) |
Apr 22, 2020 | 1.320 | 1.340 | 1.270 | 1.280 | 7,070 | -0.04(-3.03%) |
Apr 21, 2020 | 1.250 | 1.480 | 1.250 | 1.320 | 17,483 | +0.07(+5.60%) |
Apr 20, 2020 | 1.380 | 1.440 | 1.250 | 1.250 | 19,283 | -0.13(-9.42%) |
Apr 17, 2020 | 1.371 | 1.420 | 1.305 | 1.380 | 45,600 | +0.03(+2.22%) |
Apr 16, 2020 | 1.440 | 1.450 | 1.310 | 1.350 | 30,190 | -0.08(-5.59%) |
Apr 15, 2020 | 1.450 | 1.450 | 1.360 | 1.430 | 6,632 | -0.02(-1.38%) |
Apr 14, 2020 | 1.400 | 1.490 | 1.360 | 1.450 | 6,189 | +0.06(+4.32%) |
Apr 13, 2020 | 1.460 | 1.460 | 1.370 | 1.390 | 20,541 | -0.04(-2.80%) |
Apr 09, 2020 | 1.350 | 1.450 | 1.340 | 1.430 | 22,700 | +0.07(+5.15%) |
Apr 08, 2020 | 1.320 | 1.420 | 1.300 | 1.360 | 20,019 | +0.09(+7.09%) |
Apr 07, 2020 | 1.270 | 1.448 | 1.270 | 1.270 | 42,659 | +0.01(+0.79%) |
Apr 06, 2020 | 1.320 | 1.340 | 1.250 | 1.260 | 19,781 | +0.01(+0.80%) |
Apr 03, 2020 | 1.190 | 1.405 | 1.190 | 1.250 | 41,200 | +0.08(+6.84%) |
Apr 02, 2020 | 1.330 | 1.410 | 1.150 | 1.170 | 142,745 | -0.18(-13.33%) |
Apr 01, 2020 | 1.450 | 1.450 | 1.330 | 1.350 | 125,859 | -0.09(-6.25%) |
Mar 31, 2020 | 1.500 | 1.550 | 1.410 | 1.440 | 41,579 | -0.02(-1.37%) |
Mar 30, 2020 | 1.440 | 1.550 | 1.380 | 1.460 | 159,234 | -0.05(-3.31%) |
Mar 27, 2020 | 1.720 | 1.720 | 1.350 | 1.510 | 278,900 | +0.06(+4.14%) |
Mar 26, 2020 | 1.590 | 1.590 | 1.320 | 1.450 | 178,746 | +0.15(+11.54%) |
Mar 25, 2020 | 1.310 | 1.440 | 1.200 | 1.300 | 130,474 | +0.00(+0.00%) |
Mar 24, 2020 | 1.020 | 1.320 | 1.000 | 1.300 | 139,215 | +0.27(+26.52%) |
Mar 23, 2020 | 0.9900 | 1.040 | 0.9000 | 1.028 | 38,121 | -0.02(-2.14%) |
Mar 20, 2020 | 1.070 | 1.200 | 1.050 | 1.050 | 41,500 | -0.02(-1.87%) |
Mar 19, 2020 | 1.020 | 1.150 | 1.020 | 1.070 | 42,684 | +0.07(+7.00%) |
Mar 18, 2020 | 1.060 | 1.125 | 0.9100 | 1.000 | 50,175 | -0.03(-2.91%) |
Mar 17, 2020 | 1.050 | 1.250 | 0.9600 | 1.030 | 74,943 | +0.00(+0.00%) |
Mar 16, 2020 | 0.5900 | 1.219 | 0.5900 | 1.030 | 166,601 | -0.40(-27.97%) |
Mar 13, 2020 | 1.400 | 1.600 | 1.290 | 1.430 | 129,400 | +0.03(+2.14%) |
Mar 12, 2020 | 1.560 | 1.560 | 1.330 | 1.400 | 76,407 | -0.16(-10.26%) |
Mar 11, 2020 | 1.570 | 1.665 | 1.560 | 1.560 | 53,500 | -0.10(-6.02%) |
Mar 10, 2020 | 1.750 | 1.810 | 1.630 | 1.660 | 52,376 | -0.01(-0.60%) |
Mar 09, 2020 | 1.750 | 1.750 | 1.633 | 1.670 | 54,473 | -0.08(-4.57%) |
Mar 06, 2020 | 1.800 | 2.060 | 1.550 | 1.750 | 372,200 | -0.25(-12.50%) |
Mar 05, 2020 | 2.040 | 2.040 | 1.920 | 2.000 | 42,301 | -0.08(-3.85%) |
Mar 04, 2020 | 1.990 | 2.130 | 1.920 | 2.080 | 156,537 | +0.09(+4.52%) |
Mar 03, 2020 | 2.280 | 2.280 | 1.910 | 1.990 | 157,913 | -0.20(-9.13%) |