Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 1.170 | 1.257 | 1.164 | 1.210 | 13,002 | +0.03(+2.54%) |
Apr 29, 2020 | 1.270 | 1.300 | 1.174 | 1.180 | 18,718 | -0.06(-4.84%) |
Apr 28, 2020 | 1.240 | 1.280 | 1.230 | 1.240 | 6,969 | +0.02(+1.64%) |
Apr 27, 2020 | 1.220 | 1.290 | 1.160 | 1.220 | 35,891 | -0.02(-1.61%) |
Apr 24, 2020 | 1.290 | 1.290 | 1.190 | 1.240 | 32,600 | -0.05(-3.88%) |
Apr 23, 2020 | 1.240 | 1.320 | 1.230 | 1.290 | 45,140 | +0.03(+2.38%) |
Apr 22, 2020 | 1.261 | 1.275 | 1.240 | 1.260 | 4,769 | +0.01(+0.80%) |
Apr 21, 2020 | 1.340 | 1.350 | 1.220 | 1.250 | 49,108 | -0.06(-4.58%) |
Apr 20, 2020 | 1.350 | 1.360 | 1.250 | 1.310 | 38,846 | -0.05(-3.68%) |
Apr 17, 2020 | 1.320 | 1.380 | 1.320 | 1.360 | 79,700 | +0.06(+4.62%) |
Apr 16, 2020 | 1.340 | 1.350 | 1.300 | 1.300 | 44,574 | -0.03(-2.62%) |
Apr 15, 2020 | 1.300 | 1.350 | 1.220 | 1.335 | 55,905 | +0.05(+4.30%) |
Apr 14, 2020 | 1.320 | 1.340 | 1.220 | 1.280 | 88,156 | -0.04(-3.03%) |
Apr 13, 2020 | 1.230 | 1.630 | 1.130 | 1.320 | 247,634 | +0.12(+10.00%) |
Apr 09, 2020 | 1.200 | 1.243 | 1.170 | 1.200 | 51,800 | +0.03(+2.56%) |
Apr 08, 2020 | 1.100 | 1.300 | 1.000 | 1.170 | 128,879 | +0.14(+13.59%) |
Apr 07, 2020 | 0.9700 | 1.040 | 0.9700 | 1.030 | 90,439 | +0.03(+3.00%) |
Apr 06, 2020 | 0.9900 | 1.040 | 0.9500 | 1.000 | 53,624 | +0.00(+0.00%) |
Apr 03, 2020 | 1.030 | 1.030 | 0.9336 | 1.000 | 14,500 | +0.00(+0.00%) |
Apr 02, 2020 | 0.9300 | 1.010 | 0.9134 | 1.000 | 70,227 | +0.01(+1.04%) |
Apr 01, 2020 | 0.9900 | 0.9900 | 0.9306 | 0.9897 | 25,611 | -0.01(-1.03%) |
Mar 31, 2020 | 0.9707 | 1.000 | 0.9571 | 1.000 | 7,964 | +0.01(+1.01%) |
Mar 30, 2020 | 1.020 | 1.020 | 0.9598 | 0.9900 | 14,662 | -0.02(-1.98%) |
Mar 27, 2020 | 0.9806 | 1.010 | 0.9708 | 1.010 | 75,400 | +0.02(+1.95%) |
Mar 26, 2020 | 1.020 | 1.040 | 0.9907 | 0.9907 | 22,360 | -0.02(-1.91%) |
Mar 25, 2020 | 1.050 | 1.062 | 0.9801 | 1.010 | 80,005 | -0.01(-0.98%) |
Mar 24, 2020 | 0.9500 | 1.050 | 0.9500 | 1.020 | 333,719 | +0.08(+8.51%) |
Mar 23, 2020 | 0.9100 | 0.9400 | 0.8602 | 0.9400 | 36,949 | +0.03(+3.30%) |
Mar 20, 2020 | 0.9245 | 0.9600 | 0.8346 | 0.9100 | 63,100 | -0.03(-3.19%) |
Mar 19, 2020 | 0.7500 | 0.9600 | 0.7500 | 0.9400 | 67,885 | +0.16(+19.91%) |
Mar 18, 2020 | 0.8000 | 0.8700 | 0.7635 | 0.7839 | 90,905 | -0.03(-3.22%) |
Mar 17, 2020 | 0.8900 | 0.9900 | 0.7600 | 0.8100 | 82,544 | -0.12(-12.90%) |
Mar 16, 2020 | 1.000 | 1.066 | 0.9286 | 0.9300 | 87,154 | -0.00(-0.04%) |
Mar 13, 2020 | 1.000 | 1.111 | 0.9304 | 0.9304 | 96,400 | -0.14(-13.04%) |
Mar 12, 2020 | 1.110 | 1.176 | 1.050 | 1.070 | 76,543 | -0.07(-6.15%) |
Mar 11, 2020 | 1.200 | 1.250 | 1.110 | 1.140 | 44,079 | -0.11(-8.80%) |
Mar 10, 2020 | 1.330 | 1.450 | 1.230 | 1.250 | 58,711 | -0.04(-3.10%) |
Mar 09, 2020 | 1.320 | 1.390 | 1.280 | 1.290 | 115,239 | -0.13(-9.15%) |
Mar 06, 2020 | 1.540 | 1.540 | 1.420 | 1.420 | 112,500 | -0.11(-7.19%) |
Mar 05, 2020 | 1.690 | 1.690 | 1.470 | 1.530 | 216,289 | -0.27(-15.00%) |
Mar 04, 2020 | 1.780 | 1.850 | 1.724 | 1.800 | 39,286 | +0.06(+3.45%) |
Mar 03, 2020 | 1.820 | 1.820 | 1.730 | 1.740 | 26,950 | -0.05(-2.79%) |
Mar 02, 2020 | 1.690 | 1.800 | 1.650 | 1.790 | 100,282 | +0.11(+6.55%) |
Feb 28, 2020 | 1.740 | 1.760 | 1.680 | 1.680 | 88,800 | -0.08(-4.55%) |
Feb 27, 2020 | 1.750 | 1.790 | 1.700 | 1.760 | 60,203 | -0.01(-0.56%) |
Feb 26, 2020 | 1.780 | 1.793 | 1.770 | 1.770 | 23,017 | -0.01(-0.56%) |
Feb 25, 2020 | 1.770 | 1.800 | 1.760 | 1.780 | 41,815 | -0.01(-0.56%) |
Feb 24, 2020 | 1.800 | 1.840 | 1.740 | 1.790 | 46,247 | -0.05(-2.72%) |
Feb 21, 2020 | 1.820 | 1.880 | 1.780 | 1.840 | 30,300 | +0.03(+1.66%) |
Feb 20, 2020 | 1.830 | 1.850 | 1.800 | 1.810 | 36,043 | -0.01(-0.55%) |
Feb 19, 2020 | 1.820 | 1.830 | 1.800 | 1.820 | 13,130 | +0.00(+0.00%) |
Feb 18, 2020 | 1.810 | 1.820 | 1.800 | 1.820 | 20,364 | +0.02(+1.11%) |
Feb 14, 2020 | 1.800 | 1.810 | 1.770 | 1.800 | 10,300 | +0.01(+0.56%) |
Feb 13, 2020 | 1.840 | 1.840 | 1.769 | 1.790 | 51,069 | -0.03(-1.65%) |
Feb 12, 2020 | 1.850 | 1.910 | 1.790 | 1.820 | 26,332 | -0.09(-4.71%) |
Feb 11, 2020 | 1.900 | 1.940 | 1.855 | 1.910 | 65,897 | +0.06(+3.24%) |
Feb 10, 2020 | 1.860 | 1.870 | 1.840 | 1.850 | 15,574 | -0.03(-1.60%) |
Feb 07, 2020 | 1.850 | 1.910 | 1.850 | 1.880 | 27,900 | +0.02(+1.08%) |
Feb 06, 2020 | 1.860 | 1.860 | 1.790 | 1.860 | 46,587 | +0.01(+0.54%) |
Feb 05, 2020 | 1.880 | 1.925 | 1.820 | 1.850 | 38,613 | -0.02(-1.07%) |
Feb 04, 2020 | 1.870 | 1.880 | 1.827 | 1.870 | 44,687 | +0.07(+3.89%) |