Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 1.710 | 1.730 | 1.670 | 1.680 | 131,300 | -0.03(-1.75%) |
May 28, 2020 | 1.800 | 1.800 | 1.690 | 1.710 | 170,120 | -0.09(-5.00%) |
May 27, 2020 | 1.870 | 1.888 | 1.700 | 1.800 | 267,666 | -0.07(-3.74%) |
May 26, 2020 | 1.990 | 1.990 | 1.850 | 1.870 | 160,815 | -0.01(-0.53%) |
May 22, 2020 | 1.890 | 1.959 | 1.850 | 1.880 | 62,800 | -0.01(-0.53%) |
May 21, 2020 | 1.900 | 1.970 | 1.850 | 1.890 | 101,900 | -0.01(-0.53%) |
May 20, 2020 | 1.930 | 1.991 | 1.900 | 1.900 | 103,528 | +0.02(+1.06%) |
May 19, 2020 | 1.880 | 1.954 | 1.820 | 1.880 | 115,573 | +0.02(+1.08%) |
May 18, 2020 | 1.860 | 1.928 | 1.810 | 1.860 | 171,248 | +0.05(+2.76%) |
May 15, 2020 | 1.880 | 2.000 | 1.780 | 1.810 | 1,102,100 | -0.07(-3.72%) |
May 14, 2020 | 1.800 | 1.920 | 1.740 | 1.880 | 163,983 | +0.00(+0.00%) |
May 13, 2020 | 1.970 | 2.030 | 1.740 | 1.880 | 243,805 | +0.00(+0.00%) |
May 12, 2020 | 2.000 | 2.060 | 1.800 | 1.880 | 339,483 | -0.09(-4.57%) |
May 11, 2020 | 1.900 | 2.000 | 1.880 | 1.970 | 285,694 | +0.06(+3.14%) |
May 08, 2020 | 1.860 | 1.940 | 1.850 | 1.910 | 124,900 | +0.04(+2.14%) |
May 07, 2020 | 1.840 | 1.910 | 1.810 | 1.870 | 123,219 | +0.03(+1.63%) |
May 06, 2020 | 1.860 | 1.900 | 1.750 | 1.840 | 160,083 | +0.00(+0.00%) |
May 05, 2020 | 1.650 | 1.920 | 1.610 | 1.840 | 493,254 | +0.28(+17.95%) |
May 04, 2020 | 1.490 | 1.600 | 1.460 | 1.560 | 119,675 | +0.07(+4.71%) |
May 01, 2020 | 1.600 | 1.640 | 1.370 | 1.490 | 388,900 | -0.12(-7.46%) |
Apr 30, 2020 | 1.680 | 1.680 | 1.580 | 1.610 | 169,550 | -0.08(-4.73%) |
Apr 29, 2020 | 1.790 | 1.800 | 1.650 | 1.690 | 1,181,903 | -0.08(-4.52%) |
Apr 28, 2020 | 1.890 | 1.890 | 1.690 | 1.770 | 237,300 | -0.05(-2.75%) |
Apr 27, 2020 | 1.820 | 1.860 | 1.650 | 1.820 | 285,960 | +0.08(+4.60%) |
Apr 24, 2020 | 1.900 | 1.900 | 1.630 | 1.740 | 330,300 | -0.14(-7.45%) |
Apr 23, 2020 | 1.900 | 1.930 | 1.750 | 1.880 | 393,247 | +0.03(+1.62%) |
Apr 22, 2020 | 1.830 | 2.040 | 1.800 | 1.850 | 538,351 | +0.11(+6.32%) |
Apr 21, 2020 | 1.840 | 2.050 | 1.600 | 1.740 | 982,943 | +0.16(+10.13%) |
Apr 20, 2020 | 1.310 | 1.590 | 1.220 | 1.580 | 507,805 | +0.30(+23.44%) |
Apr 17, 2020 | 1.300 | 1.300 | 1.200 | 1.280 | 122,300 | +0.04(+3.23%) |
Apr 16, 2020 | 1.180 | 1.240 | 1.150 | 1.240 | 165,336 | +0.06(+5.08%) |
Apr 15, 2020 | 1.080 | 1.190 | 1.060 | 1.180 | 363,012 | +0.10(+9.26%) |
Apr 14, 2020 | 1.120 | 1.150 | 1.000 | 1.080 | 435,187 | +0.01(+0.93%) |
Apr 13, 2020 | 1.250 | 1.250 | 1.010 | 1.070 | 249,156 | -0.08(-6.96%) |
Apr 09, 2020 | 1.110 | 1.180 | 1.060 | 1.150 | 290,700 | +0.08(+7.48%) |
Apr 08, 2020 | 0.9900 | 1.070 | 0.9600 | 1.070 | 193,726 | +0.11(+11.46%) |
Apr 07, 2020 | 1.000 | 1.060 | 0.9500 | 0.9600 | 221,542 | -0.01(-1.03%) |
Apr 06, 2020 | 1.000 | 1.300 | 0.9500 | 0.9700 | 672,522 | -0.01(-1.07%) |
Apr 03, 2020 | 0.9300 | 1.000 | 0.9300 | 0.9805 | 237,100 | +0.11(+12.71%) |
Apr 02, 2020 | 0.8300 | 0.9000 | 0.8100 | 0.8699 | 101,304 | +0.07(+8.74%) |
Apr 01, 2020 | 0.9400 | 0.9400 | 0.7800 | 0.8000 | 354,122 | -0.16(-16.88%) |
Mar 31, 2020 | 1.040 | 1.050 | 0.9400 | 0.9625 | 80,552 | -0.04(-3.75%) |
Mar 30, 2020 | 1.050 | 1.070 | 0.9400 | 1.000 | 156,766 | +0.01(+1.01%) |
Mar 27, 2020 | 1.010 | 1.070 | 0.9200 | 0.9900 | 317,800 | +0.02(+2.06%) |
Mar 26, 2020 | 1.020 | 1.040 | 0.9500 | 0.9700 | 238,766 | +0.00(+0.30%) |
Mar 25, 2020 | 0.9900 | 1.020 | 0.9200 | 0.9671 | 142,111 | +0.02(+2.30%) |
Mar 24, 2020 | 1.010 | 1.010 | 0.9000 | 0.9454 | 135,289 | +0.05(+5.04%) |
Mar 23, 2020 | 0.9300 | 0.9700 | 0.8200 | 0.9000 | 310,224 | +0.00(+0.00%) |
Mar 20, 2020 | 1.480 | 1.480 | 0.8600 | 0.9000 | 424,100 | -0.05(-5.26%) |
Mar 19, 2020 | 0.6600 | 0.9500 | 0.6600 | 0.9500 | 805,218 | +0.29(+44.77%) |
Mar 18, 2020 | 0.6143 | 0.6896 | 0.5986 | 0.6562 | 312,103 | +0.07(+11.22%) |
Mar 17, 2020 | 0.6600 | 0.6900 | 0.5500 | 0.5900 | 458,694 | -0.02(-3.28%) |
Mar 16, 2020 | 1.000 | 1.000 | 0.5250 | 0.6100 | 482,839 | -0.37(-37.76%) |
Mar 13, 2020 | 1.020 | 1.080 | 0.9000 | 0.9800 | 274,400 | +0.04(+4.26%) |
Mar 12, 2020 | 1.060 | 1.110 | 0.9200 | 0.9400 | 555,944 | -0.32(-25.40%) |
Mar 11, 2020 | 1.330 | 1.380 | 1.150 | 1.260 | 176,502 | -0.07(-5.26%) |
Mar 10, 2020 | 1.490 | 1.500 | 1.120 | 1.330 | 466,010 | -0.06(-4.32%) |
Mar 09, 2020 | 1.620 | 1.740 | 1.290 | 1.390 | 457,369 | -0.38(-21.47%) |
Mar 06, 2020 | 1.880 | 1.980 | 1.770 | 1.770 | 171,700 | -0.16(-8.29%) |
Mar 05, 2020 | 1.960 | 2.000 | 1.880 | 1.930 | 113,098 | -0.08(-3.98%) |
Mar 04, 2020 | 2.050 | 2.082 | 1.970 | 2.010 | 231,867 | -0.01(-0.50%) |
Mar 03, 2020 | 2.090 | 2.150 | 2.000 | 2.020 | 117,417 | -0.02(-0.98%) |