Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 1.450 | 1.460 | 1.410 | 1.410 | 41,890 | -0.05(-3.42%) |
Apr 29, 2020 | 1.440 | 1.510 | 1.430 | 1.460 | 90,165 | +0.03(+2.10%) |
Apr 28, 2020 | 1.460 | 1.490 | 1.430 | 1.430 | 139,141 | -0.05(-3.38%) |
Apr 27, 2020 | 1.420 | 1.520 | 1.420 | 1.480 | 81,972 | +0.07(+4.96%) |
Apr 24, 2020 | 1.410 | 1.440 | 1.400 | 1.410 | 56,000 | +0.00(+0.00%) |
Apr 23, 2020 | 1.410 | 1.460 | 1.400 | 1.410 | 70,042 | +0.03(+2.17%) |
Apr 22, 2020 | 1.390 | 1.410 | 1.360 | 1.380 | 66,708 | +0.01(+0.73%) |
Apr 21, 2020 | 1.430 | 1.450 | 1.360 | 1.370 | 79,517 | -0.05(-3.52%) |
Apr 20, 2020 | 1.390 | 1.460 | 1.350 | 1.420 | 212,685 | +0.05(+3.59%) |
Apr 17, 2020 | 1.370 | 1.380 | 1.330 | 1.371 | 41,200 | +0.00(+0.06%) |
Apr 16, 2020 | 1.390 | 1.450 | 1.340 | 1.370 | 198,736 | +0.02(+1.48%) |
Apr 15, 2020 | 1.360 | 1.390 | 1.240 | 1.350 | 59,776 | +0.04(+3.01%) |
Apr 14, 2020 | 1.220 | 1.320 | 1.210 | 1.310 | 148,263 | +0.12(+10.13%) |
Apr 13, 2020 | 1.150 | 1.250 | 1.150 | 1.190 | 145,652 | +0.04(+3.48%) |
Apr 09, 2020 | 1.180 | 1.202 | 1.130 | 1.150 | 152,500 | -0.02(-1.71%) |
Apr 08, 2020 | 1.140 | 1.200 | 1.130 | 1.170 | 86,720 | +0.04(+3.54%) |
Apr 07, 2020 | 1.130 | 1.180 | 1.100 | 1.130 | 87,785 | +0.03(+2.73%) |
Apr 06, 2020 | 1.020 | 1.120 | 1.020 | 1.100 | 115,817 | +0.05(+4.76%) |
Apr 03, 2020 | 1.070 | 1.090 | 1.020 | 1.050 | 20,600 | -0.02(-1.87%) |
Apr 02, 2020 | 1.100 | 1.100 | 1.038 | 1.070 | 16,673 | +0.03(+2.88%) |
Apr 01, 2020 | 1.100 | 1.130 | 1.030 | 1.040 | 157,115 | -0.05(-4.59%) |
Mar 31, 2020 | 1.100 | 1.100 | 1.090 | 1.090 | 23,864 | +0.01(+0.93%) |
Mar 30, 2020 | 1.100 | 1.135 | 1.050 | 1.080 | 91,903 | +0.00(+0.00%) |
Mar 27, 2020 | 1.110 | 1.110 | 1.040 | 1.080 | 99,300 | -0.03(-2.70%) |
Mar 26, 2020 | 1.135 | 1.135 | 1.080 | 1.110 | 31,674 | -0.03(-2.63%) |
Mar 25, 2020 | 1.040 | 1.140 | 1.030 | 1.140 | 121,664 | +0.11(+10.67%) |
Mar 24, 2020 | 1.050 | 1.060 | 1.000 | 1.030 | 113,238 | +0.02(+2.47%) |
Mar 23, 2020 | 1.050 | 1.080 | 0.9648 | 1.005 | 316,763 | +0.01(+0.52%) |
Mar 20, 2020 | 0.9700 | 1.066 | 0.9650 | 1.000 | 325,600 | +0.03(+3.51%) |
Mar 19, 2020 | 1.000 | 1.046 | 0.9648 | 0.9662 | 81,009 | -0.06(-6.19%) |
Mar 18, 2020 | 0.9600 | 1.050 | 0.9600 | 1.030 | 139,986 | +0.07(+6.76%) |
Mar 17, 2020 | 0.9400 | 1.150 | 0.9400 | 0.9648 | 22,486 | -0.02(-1.55%) |
Mar 16, 2020 | 1.050 | 1.060 | 0.9300 | 0.9800 | 95,178 | -0.05(-4.85%) |
Mar 13, 2020 | 0.9700 | 1.030 | 0.9500 | 1.030 | 87,600 | +0.02(+1.98%) |
Mar 12, 2020 | 1.040 | 1.090 | 0.9600 | 1.010 | 95,764 | -0.01(-0.98%) |
Mar 11, 2020 | 1.060 | 1.060 | 1.020 | 1.020 | 24,172 | -0.05(-4.67%) |
Mar 10, 2020 | 1.100 | 1.110 | 1.010 | 1.070 | 108,052 | +0.01(+0.94%) |
Mar 09, 2020 | 1.100 | 1.100 | 1.000 | 1.060 | 93,643 | -0.04(-3.64%) |
Mar 06, 2020 | 1.120 | 1.140 | 1.100 | 1.100 | 20,800 | -0.01(-0.90%) |
Mar 05, 2020 | 1.130 | 1.150 | 1.110 | 1.110 | 40,456 | -0.02(-1.77%) |
Mar 04, 2020 | 1.130 | 1.150 | 1.130 | 1.130 | 30,854 | +0.00(+0.00%) |
Mar 03, 2020 | 1.150 | 1.150 | 1.120 | 1.130 | 36,600 | +0.01(+0.89%) |
Mar 02, 2020 | 1.130 | 1.150 | 1.120 | 1.120 | 58,228 | -0.00(-0.44%) |
Feb 28, 2020 | 1.150 | 1.150 | 1.120 | 1.125 | 72,100 | -0.04(-3.85%) |
Feb 27, 2020 | 1.180 | 1.199 | 1.170 | 1.170 | 111,914 | +0.00(+0.00%) |
Feb 26, 2020 | 1.240 | 1.240 | 1.170 | 1.170 | 23,888 | -0.01(-0.85%) |
Feb 25, 2020 | 1.240 | 1.250 | 1.170 | 1.180 | 121,302 | -0.03(-2.48%) |
Feb 24, 2020 | 1.250 | 1.290 | 1.210 | 1.210 | 42,388 | -0.05(-3.97%) |
Feb 21, 2020 | 1.220 | 1.286 | 1.220 | 1.260 | 26,200 | +0.03(+2.44%) |
Feb 20, 2020 | 1.260 | 1.270 | 1.210 | 1.230 | 27,123 | -0.02(-1.60%) |
Feb 19, 2020 | 1.290 | 1.292 | 1.250 | 1.250 | 23,035 | -0.03(-2.34%) |
Feb 18, 2020 | 1.230 | 1.310 | 1.230 | 1.280 | 105,017 | +0.07(+5.79%) |
Feb 14, 2020 | 1.210 | 1.220 | 1.210 | 1.210 | 34,600 | -0.02(-1.63%) |
Feb 13, 2020 | 1.210 | 1.233 | 1.200 | 1.230 | 87,623 | +0.03(+2.50%) |
Feb 12, 2020 | 1.200 | 1.209 | 1.200 | 1.200 | 18,108 | -0.01(-0.83%) |
Feb 11, 2020 | 1.210 | 1.220 | 1.200 | 1.210 | 5,859 | +0.00(+0.00%) |
Feb 10, 2020 | 1.240 | 1.240 | 1.202 | 1.210 | 38,151 | -0.03(-2.02%) |
Feb 07, 2020 | 1.240 | 1.240 | 1.230 | 1.235 | 1,900 | -0.00(-0.40%) |
Feb 06, 2020 | 1.220 | 1.250 | 1.220 | 1.240 | 23,411 | +0.04(+3.33%) |
Feb 05, 2020 | 1.220 | 1.232 | 1.200 | 1.200 | 16,879 | -0.02(-1.64%) |
Feb 04, 2020 | 1.250 | 1.250 | 1.170 | 1.220 | 69,121 | +0.00(+0.00%) |