Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 1.239 | 1.377 | 1.197 | 1.301 | 1,296,316 | +0.08(+6.21%) |
Apr 29, 2020 | 1.239 | 1.253 | 1.211 | 1.225 | 436,943 | +0.01(+1.14%) |
Apr 28, 2020 | 1.315 | 1.315 | 1.191 | 1.211 | 667,341 | -0.05(-3.85%) |
Apr 27, 2020 | 1.239 | 1.271 | 1.149 | 1.260 | 470,548 | +0.09(+7.69%) |
Apr 24, 2020 | 1.204 | 1.204 | 1.149 | 1.170 | 487,171 | -0.01(-0.59%) |
Apr 23, 2020 | 1.204 | 1.253 | 1.142 | 1.177 | 486,897 | -0.04(-3.41%) |
Apr 22, 2020 | 1.218 | 1.239 | 1.191 | 1.218 | 222,677 | +0.00(+0.00%) |
Apr 21, 2020 | 1.274 | 1.303 | 1.149 | 1.218 | 279,223 | -0.04(-3.30%) |
Apr 20, 2020 | 1.246 | 1.274 | 1.163 | 1.260 | 745,706 | +0.03(+2.25%) |
Apr 17, 2020 | 1.211 | 1.274 | 1.211 | 1.232 | 566,922 | -0.01(-1.11%) |
Apr 16, 2020 | 1.211 | 1.253 | 1.204 | 1.246 | 353,513 | +0.04(+3.45%) |
Apr 15, 2020 | 1.357 | 1.357 | 1.197 | 1.204 | 601,124 | -0.17(-12.56%) |
Apr 14, 2020 | 1.080 | 1.398 | 1.080 | 1.377 | 1,682,953 | +0.33(+30.92%) |
Apr 13, 2020 | 0.9759 | 1.052 | 0.9690 | 1.052 | 480,732 | +0.08(+7.80%) |
Apr 09, 2020 | 0.9690 | 1.024 | 0.9621 | 0.9759 | 401,931 | +0.00(+0.00%) |
Apr 08, 2020 | 0.9690 | 1.004 | 0.9621 | 0.9759 | 353,280 | +0.01(+0.71%) |
Apr 07, 2020 | 1.031 | 1.066 | 0.9621 | 0.9690 | 316,405 | -0.05(-4.76%) |
Apr 06, 2020 | 0.9967 | 1.038 | 0.9900 | 1.017 | 317,818 | +0.06(+6.52%) |
Apr 03, 2020 | 1.045 | 1.045 | 0.9483 | 0.9552 | 489,483 | -0.06(-6.12%) |
Apr 02, 2020 | 0.9413 | 1.031 | 0.9413 | 1.017 | 492,514 | +0.08(+8.09%) |
Apr 01, 2020 | 1.052 | 1.052 | 0.9344 | 0.9413 | 368,524 | -0.08(-8.11%) |
Mar 31, 2020 | 1.031 | 1.149 | 0.9968 | 1.024 | 924,863 | +0.04(+4.22%) |
Mar 30, 2020 | 1.017 | 1.021 | 0.9621 | 0.9829 | 386,447 | +0.01(+1.43%) |
Mar 27, 2020 | 1.038 | 1.038 | 0.9621 | 0.9690 | 366,534 | -0.08(-7.28%) |
Mar 26, 2020 | 0.9829 | 1.069 | 0.9829 | 1.045 | 335,154 | +0.08(+7.86%) |
Mar 25, 2020 | 1.004 | 1.079 | 0.9552 | 0.9690 | 725,354 | +0.05(+5.26%) |
Mar 24, 2020 | 0.9206 | 0.9759 | 0.9206 | 0.9206 | 525,450 | +0.04(+4.72%) |
Mar 23, 2020 | 0.8790 | 0.9413 | 0.8652 | 0.8790 | 486,276 | -0.02(-2.31%) |
Mar 20, 2020 | 1.011 | 1.083 | 0.8721 | 0.8998 | 832,757 | -0.11(-10.96%) |
Mar 19, 2020 | 1.017 | 1.092 | 0.9759 | 1.011 | 959,563 | +0.01(+0.69%) |
Mar 18, 2020 | 1.059 | 1.094 | 0.9829 | 1.004 | 811,633 | -0.07(-6.45%) |
Mar 17, 2020 | 1.121 | 1.138 | 1.059 | 1.073 | 589,539 | -0.03(-2.52%) |
Mar 16, 2020 | 1.163 | 1.163 | 1.094 | 1.101 | 440,890 | -0.15(-11.67%) |
Mar 13, 2020 | 1.211 | 1.260 | 1.197 | 1.246 | 451,775 | +0.08(+6.51%) |
Mar 12, 2020 | 1.066 | 1.260 | 1.066 | 1.170 | 514,181 | -0.11(-8.65%) |
Mar 11, 2020 | 1.350 | 1.381 | 1.274 | 1.280 | 411,797 | -0.09(-6.57%) |
Mar 10, 2020 | 1.322 | 1.384 | 1.301 | 1.370 | 488,282 | +0.09(+7.03%) |
Mar 09, 2020 | 1.315 | 1.315 | 1.225 | 1.280 | 540,497 | -0.10(-7.50%) |
Mar 06, 2020 | 1.350 | 1.419 | 1.350 | 1.384 | 954,983 | +0.01(+0.50%) |
Mar 05, 2020 | 1.398 | 1.440 | 1.370 | 1.377 | 601,402 | -0.10(-7.01%) |
Mar 04, 2020 | 1.488 | 1.537 | 1.460 | 1.481 | 478,821 | -0.01(-0.93%) |
Mar 03, 2020 | 1.523 | 1.585 | 1.454 | 1.495 | 505,531 | -0.01(-0.46%) |
Mar 02, 2020 | 1.523 | 1.529 | 1.440 | 1.502 | 659,610 | -0.01(-0.91%) |
Feb 28, 2020 | 1.467 | 1.523 | 1.426 | 1.516 | 1,341,167 | +0.06(+4.29%) |
Feb 27, 2020 | 1.454 | 1.516 | 1.343 | 1.454 | 995,868 | -0.02(-1.41%) |
Feb 26, 2020 | 1.523 | 1.523 | 1.460 | 1.474 | 523,352 | -0.05(-3.18%) |
Feb 25, 2020 | 1.668 | 1.668 | 1.488 | 1.523 | 901,543 | -0.12(-7.17%) |
Feb 24, 2020 | 1.807 | 1.807 | 1.633 | 1.640 | 780,039 | -0.19(-10.57%) |
Feb 21, 2020 | 1.834 | 1.883 | 1.813 | 1.834 | 548,862 | -0.07(-3.64%) |
Feb 20, 2020 | 1.862 | 1.910 | 1.855 | 1.903 | 616,591 | +0.02(+1.10%) |
Feb 19, 2020 | 1.890 | 1.890 | 1.869 | 1.883 | 310,595 | -0.01(-0.73%) |
Feb 18, 2020 | 1.910 | 1.917 | 1.876 | 1.897 | 334,849 | -0.01(-0.36%) |
Feb 14, 2020 | 1.938 | 1.945 | 1.883 | 1.903 | 355,121 | -0.02(-1.08%) |
Feb 13, 2020 | 1.952 | 1.952 | 1.910 | 1.924 | 401,499 | +0.01(+0.36%) |
Feb 12, 2020 | 1.973 | 1.973 | 1.917 | 1.917 | 651,752 | -0.02(-1.07%) |
Feb 11, 2020 | 1.855 | 1.952 | 1.855 | 1.938 | 706,945 | +0.09(+4.87%) |
Feb 10, 2020 | 1.855 | 1.876 | 1.841 | 1.848 | 539,575 | -0.01(-0.37%) |
Feb 07, 2020 | 1.862 | 1.876 | 1.841 | 1.855 | 335,761 | -0.02(-1.11%) |
Feb 06, 2020 | 1.883 | 1.907 | 1.869 | 1.876 | 205,740 | +0.01(+0.37%) |
Feb 05, 2020 | 1.862 | 1.897 | 1.855 | 1.869 | 318,526 | +0.02(+1.12%) |
Feb 04, 2020 | 1.841 | 1.869 | 1.834 | 1.848 | 291,794 | +0.01(+0.75%) |