Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 1.120 | 1.210 | 1.120 | 1.180 | 52,000 | +0.06(+5.36%) |
Apr 29, 2020 | 1.130 | 1.160 | 1.120 | 1.120 | 10,679 | +0.02(+1.82%) |
Apr 28, 2020 | 1.140 | 1.140 | 1.100 | 1.100 | 6,722 | -0.01(-0.90%) |
Apr 27, 2020 | 1.130 | 1.140 | 1.000 | 1.110 | 17,158 | +0.03(+2.78%) |
Apr 24, 2020 | 1.110 | 1.150 | 1.080 | 1.080 | 6,537 | -0.02(-1.82%) |
Apr 23, 2020 | 1.120 | 1.130 | 0.9900 | 1.100 | 7,537 | -0.03(-2.65%) |
Apr 22, 2020 | 1.120 | 1.130 | 0.9500 | 1.130 | 22,620 | +0.07(+6.60%) |
Apr 21, 2020 | 0.9800 | 1.060 | 0.9500 | 1.060 | 14,385 | +0.01(+0.95%) |
Apr 20, 2020 | 0.9200 | 1.150 | 0.9200 | 1.050 | 67,263 | -0.01(-0.94%) |
Apr 17, 2020 | 1.060 | 1.060 | 1.060 | 1.060 | 30,129 | +0.02(+1.92%) |
Apr 16, 2020 | 1.040 | 1.040 | 1.040 | 25 | +0.00(+0.00%) | |
Apr 15, 2020 | 1.080 | 1.080 | 1.040 | 1.040 | 23,043 | -0.04(-3.70%) |
Apr 14, 2020 | 1.120 | 1.120 | 1.000 | 1.080 | 37,330 | -0.04(-3.57%) |
Apr 13, 2020 | 1.000 | 1.150 | 0.9800 | 1.120 | 27,664 | +0.12(+12.00%) |
Apr 09, 2020 | 1.000 | 1.000 | 1.000 | 0 | +0.00(+0.00%) | |
Apr 08, 2020 | 1.000 | 1.000 | 0.9900 | 1.000 | 11,450 | +0.02(+2.04%) |
Apr 07, 2020 | 1.000 | 1.000 | 0.9500 | 0.9800 | 12,805 | -0.02(-2.00%) |
Apr 06, 2020 | 0.9000 | 1.000 | 0.9000 | 1.000 | 25,354 | +0.04(+4.17%) |
Apr 03, 2020 | 0.9700 | 0.9700 | 0.9600 | 0.9600 | 4,000 | -0.04(-4.00%) |
Apr 02, 2020 | 1.110 | 1.110 | 0.9500 | 1.000 | 17,663 | -0.11(-9.91%) |
Apr 01, 2020 | 1.000 | 1.110 | 1.000 | 1.110 | 1,153 | +0.04(+3.74%) |
Mar 31, 2020 | 1.070 | 1.110 | 1.070 | 1.070 | 3,700 | +0.12(+12.63%) |
Mar 30, 2020 | 1.180 | 1.180 | 0.9500 | 0.9500 | 6,905 | -0.16(-14.41%) |
Mar 27, 2020 | 1.080 | 1.110 | 1.020 | 1.110 | 6,355 | +0.03(+2.78%) |
Mar 26, 2020 | 1.070 | 1.120 | 1.020 | 1.080 | 8,030 | +0.01(+0.93%) |
Mar 25, 2020 | 1.090 | 1.240 | 0.9500 | 1.070 | 19,252 | +0.07(+7.00%) |
Mar 24, 2020 | 1.150 | 1.340 | 1.000 | 1.000 | 10,700 | +0.00(+0.00%) |
Mar 23, 2020 | 1.290 | 1.290 | 0.9600 | 1.000 | 4,836 | -0.07(-6.54%) |
Mar 20, 2020 | 1.120 | 1.200 | 1.070 | 1.070 | 3,997 | +0.06(+5.94%) |
Mar 19, 2020 | 0.9500 | 1.130 | 0.8900 | 1.010 | 11,609 | +0.06(+6.32%) |
Mar 18, 2020 | 1.110 | 1.140 | 0.9500 | 0.9500 | 40,157 | -0.32(-25.20%) |
Mar 17, 2020 | 1.060 | 1.390 | 1.060 | 1.270 | 38,861 | +0.32(+33.68%) |
Mar 16, 2020 | 1.000 | 1.090 | 0.9500 | 0.9500 | 3,205 | -0.22(-18.80%) |
Mar 13, 2020 | 1.430 | 1.430 | 1.130 | 1.170 | 21,846 | -0.02(-1.68%) |
Mar 12, 2020 | 1.380 | 1.430 | 1.180 | 1.190 | 14,282 | -0.26(-17.93%) |
Mar 11, 2020 | 1.540 | 1.540 | 1.450 | 1.450 | 6,463 | -0.07(-4.61%) |
Mar 10, 2020 | 1.530 | 1.560 | 1.510 | 1.520 | 1,100 | +0.03(+2.01%) |
Mar 09, 2020 | 1.510 | 1.610 | 1.490 | 1.490 | 7,257 | -0.18(-10.78%) |
Mar 06, 2020 | 1.690 | 1.700 | 1.660 | 1.670 | 9,645 | -0.01(-0.60%) |
Mar 05, 2020 | 1.680 | 1.700 | 1.680 | 1.680 | 15,483 | +0.00(+0.00%) |
Mar 04, 2020 | 1.670 | 1.700 | 1.650 | 1.680 | 14,789 | +0.01(+0.60%) |
Mar 03, 2020 | 1.680 | 1.890 | 1.660 | 1.670 | 11,446 | +0.02(+1.21%) |
Mar 02, 2020 | 1.660 | 1.730 | 1.650 | 1.650 | 14,311 | -0.15(-8.33%) |
Feb 28, 2020 | 1.880 | 1.880 | 1.750 | 1.800 | 46,427 | -0.20(-10.00%) |
Feb 27, 2020 | 2.060 | 2.060 | 1.950 | 2.000 | 2,000 | -0.06(-2.91%) |
Feb 26, 2020 | 2.120 | 2.130 | 2.010 | 2.060 | 4,320 | -0.04(-1.90%) |
Feb 25, 2020 | 2.190 | 2.280 | 2.040 | 2.100 | 7,895 | -0.19(-8.30%) |
Feb 24, 2020 | 2.300 | 2.300 | 2.250 | 2.290 | 29,845 | -0.01(-0.43%) |
Feb 21, 2020 | 2.220 | 2.340 | 2.220 | 2.300 | 17,880 | +0.11(+5.02%) |
Feb 20, 2020 | 2.160 | 2.190 | 2.140 | 2.190 | 49,860 | +0.02(+0.92%) |
Feb 19, 2020 | 2.140 | 2.170 | 2.110 | 2.170 | 37,328 | +0.04(+1.88%) |
Feb 18, 2020 | 2.100 | 2.160 | 2.070 | 2.130 | 6,394 | +0.12(+5.97%) |
Feb 14, 2020 | 2.010 | 2.010 | 2.010 | 0 | +0.00(+0.00%) | |
Feb 13, 2020 | 2.100 | 2.110 | 2.000 | 2.010 | 17,527 | -0.09(-4.29%) |
Feb 12, 2020 | 2.090 | 2.100 | 2.090 | 2.100 | 500 | +0.03(+1.45%) |
Feb 11, 2020 | 2.100 | 2.100 | 2.070 | 2.070 | 2,000 | -0.05(-2.36%) |
Feb 10, 2020 | 2.110 | 2.120 | 2.110 | 2.120 | 5,107 | +0.00(+0.00%) |
Feb 07, 2020 | 2.080 | 2.120 | 2.080 | 2.120 | 2,946 | +0.02(+0.95%) |
Feb 06, 2020 | 2.240 | 2.240 | 2.100 | 2.100 | 3,300 | -0.15(-6.67%) |
Feb 05, 2020 | 2.270 | 2.270 | 2.250 | 2.250 | 1,400 | -0.03(-1.32%) |
Feb 04, 2020 | 2.110 | 2.300 | 2.110 | 2.280 | 9,297 | +0.15(+7.04%) |