Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 1.290 | 1.290 | 1.160 | 1.190 | 373,100 | -0.11(-8.46%) |
May 28, 2020 | 1.350 | 1.420 | 1.240 | 1.300 | 540,971 | +0.04(+3.17%) |
May 27, 2020 | 1.100 | 1.280 | 1.070 | 1.260 | 374,590 | +0.17(+15.60%) |
May 26, 2020 | 1.210 | 1.210 | 1.070 | 1.090 | 481,359 | -0.04(-3.54%) |
May 22, 2020 | 1.120 | 1.180 | 1.110 | 1.130 | 202,300 | +0.01(+0.89%) |
May 21, 2020 | 1.150 | 1.270 | 1.120 | 1.120 | 275,754 | -0.03(-2.61%) |
May 20, 2020 | 1.110 | 1.170 | 1.100 | 1.150 | 473,955 | +0.05(+4.55%) |
May 19, 2020 | 1.220 | 1.240 | 1.090 | 1.100 | 322,277 | -0.10(-8.33%) |
May 18, 2020 | 1.210 | 1.320 | 1.180 | 1.200 | 253,247 | +0.02(+1.69%) |
May 15, 2020 | 1.180 | 1.290 | 1.150 | 1.180 | 219,500 | +0.03(+2.61%) |
May 14, 2020 | 1.170 | 1.220 | 1.120 | 1.150 | 145,552 | -0.04(-3.36%) |
May 13, 2020 | 1.260 | 1.260 | 1.060 | 1.190 | 288,157 | -0.07(-5.56%) |
May 12, 2020 | 1.460 | 1.470 | 1.250 | 1.260 | 181,359 | -0.18(-12.50%) |
May 11, 2020 | 1.450 | 1.470 | 1.310 | 1.440 | 194,496 | +0.01(+0.70%) |
May 08, 2020 | 1.420 | 1.490 | 1.370 | 1.430 | 216,100 | +0.07(+5.15%) |
May 07, 2020 | 1.190 | 1.360 | 1.180 | 1.360 | 216,716 | +0.17(+14.29%) |
May 06, 2020 | 1.340 | 1.377 | 1.180 | 1.190 | 153,115 | -0.16(-11.85%) |
May 05, 2020 | 1.520 | 1.550 | 1.330 | 1.350 | 207,904 | -0.18(-11.76%) |
May 04, 2020 | 1.610 | 1.610 | 1.400 | 1.530 | 214,274 | -0.13(-7.83%) |
May 01, 2020 | 1.710 | 1.760 | 1.605 | 1.660 | 207,400 | -0.11(-6.21%) |
Apr 30, 2020 | 1.700 | 1.950 | 1.630 | 1.770 | 485,546 | -0.35(-16.51%) |
Apr 29, 2020 | 1.480 | 2.190 | 1.430 | 2.120 | 702,678 | +0.70(+49.30%) |
Apr 28, 2020 | 1.210 | 1.460 | 1.174 | 1.420 | 489,830 | +0.26(+22.41%) |
Apr 27, 2020 | 1.130 | 1.160 | 1.080 | 1.160 | 196,599 | +0.07(+6.42%) |
Apr 24, 2020 | 1.090 | 1.110 | 1.090 | 1.090 | 220,000 | +0.04(+3.81%) |
Apr 23, 2020 | 1.150 | 1.150 | 1.030 | 1.050 | 269,045 | -0.07(-6.25%) |
Apr 22, 2020 | 1.080 | 1.160 | 1.030 | 1.120 | 334,963 | +0.04(+3.70%) |
Apr 21, 2020 | 1.130 | 1.160 | 1.070 | 1.080 | 150,093 | -0.09(-7.69%) |
Apr 20, 2020 | 1.370 | 1.440 | 1.150 | 1.170 | 195,773 | -0.23(-16.43%) |
Apr 17, 2020 | 1.420 | 1.460 | 1.367 | 1.400 | 98,900 | +0.00(+0.00%) |
Apr 16, 2020 | 1.480 | 1.480 | 1.350 | 1.400 | 195,318 | -0.07(-4.76%) |
Apr 15, 2020 | 1.390 | 1.532 | 1.350 | 1.470 | 223,997 | +0.04(+2.80%) |
Apr 14, 2020 | 1.350 | 1.460 | 1.350 | 1.430 | 168,923 | +0.10(+7.52%) |
Apr 13, 2020 | 1.520 | 1.600 | 1.300 | 1.330 | 121,058 | -0.16(-10.44%) |
Apr 09, 2020 | 1.340 | 1.530 | 1.340 | 1.485 | 253,400 | +0.17(+12.50%) |
Apr 08, 2020 | 1.150 | 1.390 | 1.150 | 1.320 | 158,063 | +0.20(+17.86%) |
Apr 07, 2020 | 1.040 | 1.160 | 1.040 | 1.120 | 139,089 | +0.10(+9.80%) |
Apr 06, 2020 | 0.9700 | 1.100 | 0.9700 | 1.020 | 118,761 | +0.06(+5.81%) |
Apr 03, 2020 | 1.140 | 1.140 | 0.9388 | 0.9640 | 271,800 | -0.19(-16.17%) |
Apr 02, 2020 | 1.120 | 1.174 | 1.120 | 1.150 | 152,363 | +0.08(+7.48%) |
Apr 01, 2020 | 1.150 | 1.150 | 1.030 | 1.070 | 144,009 | -0.10(-8.55%) |
Mar 31, 2020 | 1.100 | 1.200 | 1.021 | 1.170 | 485,674 | +0.20(+20.72%) |
Mar 30, 2020 | 1.130 | 1.130 | 0.9132 | 0.9692 | 339,565 | -0.16(-14.23%) |
Mar 27, 2020 | 1.300 | 1.399 | 1.110 | 1.130 | 126,800 | -0.21(-15.67%) |
Mar 26, 2020 | 1.120 | 1.380 | 1.100 | 1.340 | 355,346 | +0.11(+8.94%) |
Mar 25, 2020 | 1.500 | 1.503 | 1.160 | 1.230 | 371,676 | -0.10(-7.52%) |
Mar 24, 2020 | 1.020 | 1.654 | 1.003 | 1.330 | 408,083 | +0.35(+36.12%) |
Mar 23, 2020 | 0.9801 | 1.050 | 0.8700 | 0.9771 | 215,186 | -0.04(-4.21%) |
Mar 20, 2020 | 1.120 | 1.270 | 0.9503 | 1.020 | 1,600,600 | -0.09(-8.11%) |
Mar 19, 2020 | 1.260 | 1.310 | 0.9501 | 1.110 | 250,878 | -0.16(-12.60%) |
Mar 18, 2020 | 1.540 | 1.625 | 1.260 | 1.270 | 169,931 | -0.41(-24.40%) |
Mar 17, 2020 | 1.970 | 2.300 | 1.555 | 1.680 | 218,220 | -0.36(-17.65%) |
Mar 16, 2020 | 1.900 | 2.200 | 1.900 | 2.040 | 144,514 | -0.26(-11.30%) |
Mar 13, 2020 | 1.890 | 2.300 | 1.870 | 2.300 | 113,100 | +0.53(+29.94%) |
Mar 12, 2020 | 2.420 | 2.530 | 1.575 | 1.770 | 146,036 | -0.80(-31.13%) |
Mar 11, 2020 | 2.930 | 2.930 | 2.528 | 2.570 | 87,081 | -0.49(-16.01%) |
Mar 10, 2020 | 3.160 | 3.160 | 2.850 | 3.060 | 86,678 | +0.07(+2.34%) |
Mar 09, 2020 | 2.920 | 3.010 | 2.750 | 2.990 | 140,665 | -0.19(-5.97%) |
Mar 06, 2020 | 2.950 | 3.190 | 2.940 | 3.180 | 108,400 | +0.10(+3.25%) |
Mar 05, 2020 | 3.190 | 3.280 | 2.980 | 3.080 | 64,140 | -0.23(-6.95%) |
Mar 04, 2020 | 3.110 | 3.330 | 3.060 | 3.310 | 76,227 | +0.23(+7.47%) |
Mar 03, 2020 | 3.230 | 3.350 | 3.020 | 3.080 | 121,131 | -0.18(-5.52%) |