Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 1.968 | 1.968 | 1.821 | 1.913 | 78,999 | +0.05(+2.45%) |
May 28, 2020 | 1.785 | 2.050 | 1.785 | 1.867 | 325,622 | +0.08(+4.61%) |
May 27, 2020 | 1.739 | 1.785 | 1.547 | 1.785 | 45,248 | +0.05(+2.63%) |
May 26, 2020 | 1.647 | 1.748 | 1.538 | 1.739 | 58,326 | +0.09(+5.56%) |
May 22, 2020 | 1.657 | 1.684 | 1.638 | 1.647 | 21,306 | +0.00(+0.00%) |
May 21, 2020 | 1.721 | 1.721 | 1.629 | 1.647 | 38,291 | -0.05(-2.70%) |
May 20, 2020 | 1.702 | 1.702 | 1.612 | 1.693 | 42,657 | +0.02(+1.09%) |
May 19, 2020 | 1.684 | 1.702 | 1.565 | 1.675 | 144,386 | +0.03(+1.67%) |
May 18, 2020 | 1.620 | 1.721 | 1.620 | 1.647 | 93,459 | -0.05(-3.23%) |
May 15, 2020 | 1.785 | 1.785 | 1.510 | 1.702 | 245,739 | -0.19(-9.84%) |
May 14, 2020 | 1.730 | 1.899 | 1.400 | 1.888 | 199,147 | +0.15(+8.58%) |
May 13, 2020 | 1.382 | 1.766 | 1.382 | 1.739 | 786,551 | +0.34(+24.18%) |
May 12, 2020 | 1.473 | 1.501 | 1.391 | 1.400 | 99,987 | -0.10(-6.71%) |
May 11, 2020 | 1.510 | 1.538 | 1.464 | 1.501 | 148,935 | -0.04(-2.38%) |
May 08, 2020 | 1.556 | 1.620 | 1.519 | 1.538 | 223,011 | -0.04(-2.75%) |
May 07, 2020 | 1.581 | 1.618 | 1.554 | 1.581 | 152,057 | +0.00(+0.00%) |
May 06, 2020 | 1.544 | 1.590 | 1.462 | 1.581 | 49,976 | +0.01(+0.33%) |
May 05, 2020 | 1.581 | 1.636 | 1.454 | 1.576 | 81,119 | +0.00(+0.25%) |
May 04, 2020 | 1.590 | 1.618 | 1.417 | 1.572 | 100,089 | -0.05(-2.82%) |
May 01, 2020 | 1.380 | 1.618 | 1.353 | 1.618 | 88,195 | +0.10(+6.63%) |
Apr 30, 2020 | 1.307 | 1.535 | 1.234 | 1.517 | 455,831 | +0.27(+22.06%) |
Apr 29, 2020 | 1.215 | 1.517 | 1.206 | 1.243 | 799,408 | +0.03(+2.26%) |
Apr 28, 2020 | 1.234 | 1.316 | 1.215 | 1.215 | 144,258 | -0.02(-1.48%) |
Apr 27, 2020 | 1.234 | 1.243 | 1.220 | 1.234 | 74,250 | +0.00(+0.00%) |
Apr 24, 2020 | 1.252 | 1.279 | 1.206 | 1.234 | 72,985 | +0.00(+0.00%) |
Apr 23, 2020 | 1.252 | 1.316 | 1.215 | 1.234 | 386,356 | -0.02(-1.46%) |
Apr 22, 2020 | 1.133 | 1.261 | 1.106 | 1.252 | 76,519 | +0.11(+9.60%) |
Apr 21, 2020 | 1.170 | 1.170 | 1.097 | 1.142 | 34,410 | -0.03(-2.34%) |
Apr 20, 2020 | 1.115 | 1.197 | 1.115 | 1.170 | 93,012 | +0.04(+3.23%) |
Apr 17, 2020 | 1.124 | 1.243 | 1.097 | 1.133 | 83,381 | +0.00(+0.00%) |
Apr 16, 2020 | 1.206 | 1.243 | 1.133 | 1.133 | 90,967 | -0.10(-8.15%) |
Apr 15, 2020 | 1.051 | 1.243 | 1.051 | 1.234 | 207,940 | +0.07(+6.30%) |
Apr 14, 2020 | 1.188 | 1.270 | 1.060 | 1.161 | 118,402 | -0.04(-3.05%) |
Apr 13, 2020 | 1.051 | 1.245 | 1.051 | 1.197 | 289,426 | +0.18(+18.02%) |
Apr 09, 2020 | 1.005 | 1.131 | 0.8728 | 1.014 | 125,618 | +0.06(+6.47%) |
Apr 08, 2020 | 0.9755 | 0.9755 | 0.9436 | 0.9527 | 209,167 | +0.02(+2.45%) |
Apr 07, 2020 | 0.9573 | 0.9937 | 0.9208 | 0.9299 | 49,694 | +0.00(+0.00%) |
Apr 06, 2020 | 0.8205 | 0.9664 | 0.8205 | 0.9299 | 79,778 | +0.11(+13.76%) |
Apr 03, 2020 | 0.7841 | 0.8597 | 0.7749 | 0.8174 | 84,458 | +0.02(+3.06%) |
Apr 02, 2020 | 0.9573 | 0.9573 | 0.7585 | 0.7932 | 92,902 | -0.15(-15.53%) |
Apr 01, 2020 | 0.9208 | 0.9573 | 0.8662 | 0.9390 | 32,373 | +0.05(+6.17%) |
Mar 31, 2020 | 0.9345 | 0.9482 | 0.8843 | 0.8844 | 15,894 | +0.02(+2.12%) |
Mar 30, 2020 | 0.9117 | 0.9528 | 0.8661 | 0.8661 | 34,685 | -0.06(-6.86%) |
Mar 27, 2020 | 0.9664 | 0.9664 | 0.8826 | 0.9299 | 37,512 | -0.02(-1.92%) |
Mar 26, 2020 | 0.8205 | 0.9482 | 0.8205 | 0.9482 | 65,777 | +0.11(+13.04%) |
Mar 25, 2020 | 0.8205 | 0.8570 | 0.7932 | 0.8388 | 71,827 | +0.06(+8.22%) |
Mar 24, 2020 | 0.8205 | 0.8568 | 0.7749 | 0.7750 | 105,151 | -0.05(-5.52%) |
Mar 23, 2020 | 0.7841 | 0.8570 | 0.7294 | 0.8203 | 71,514 | -0.00(-0.02%) |
Mar 20, 2020 | 0.7841 | 0.8520 | 0.7841 | 0.8205 | 107,602 | +0.00(+0.16%) |
Mar 19, 2020 | 0.7932 | 0.8843 | 0.7932 | 0.8192 | 41,911 | +0.04(+4.49%) |
Mar 18, 2020 | 0.8388 | 0.9345 | 0.7841 | 0.7841 | 102,154 | -0.12(-13.13%) |
Mar 17, 2020 | 0.8296 | 0.9755 | 0.7768 | 0.9026 | 83,709 | +0.07(+8.79%) |
Mar 16, 2020 | 0.8388 | 0.8752 | 0.8296 | 0.8296 | 76,164 | -0.04(-4.75%) |
Mar 13, 2020 | 0.8479 | 0.9336 | 0.8479 | 0.8710 | 22,376 | -0.01(-1.25%) |
Mar 12, 2020 | 0.9504 | 0.9504 | 0.8275 | 0.8821 | 55,023 | -0.06(-6.78%) |
Mar 11, 2020 | 0.9457 | 0.9912 | 0.9184 | 0.9463 | 25,945 | -0.09(-8.72%) |
Mar 10, 2020 | 1.000 | 1.037 | 0.9457 | 1.037 | 29,306 | +0.03(+2.70%) |
Mar 09, 2020 | 0.9639 | 1.009 | 0.9548 | 1.009 | 15,029 | +0.05(+4.72%) |
Mar 06, 2020 | 1.000 | 1.128 | 0.9639 | 0.9639 | 60,263 | -0.12(-10.92%) |
Mar 05, 2020 | 1.055 | 1.082 | 1.027 | 1.082 | 23,746 | +0.00(+0.00%) |
Mar 04, 2020 | 1.055 | 1.100 | 1.055 | 1.082 | 5,253 | +0.03(+2.59%) |
Mar 03, 2020 | 1.073 | 1.219 | 1.018 | 1.055 | 41,096 | -0.05(-4.92%) |