Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 1.080 | 1.120 | 1.050 | 1.120 | 37,000 | +0.07(+6.67%) |
May 28, 2020 | 1.170 | 1.170 | 1.050 | 1.050 | 43,091 | -0.06(-5.41%) |
May 27, 2020 | 1.120 | 1.159 | 1.080 | 1.110 | 21,323 | +0.04(+3.74%) |
May 26, 2020 | 1.450 | 1.450 | 1.020 | 1.070 | 108,252 | -0.08(-6.96%) |
May 22, 2020 | 1.350 | 1.420 | 1.130 | 1.150 | 69,400 | -0.14(-10.85%) |
May 21, 2020 | 1.390 | 1.470 | 1.210 | 1.290 | 59,166 | -0.03(-2.64%) |
May 20, 2020 | 1.460 | 1.550 | 1.290 | 1.325 | 36,783 | -0.23(-14.52%) |
May 19, 2020 | 1.550 | 1.660 | 1.530 | 1.550 | 17,215 | +0.10(+6.90%) |
May 18, 2020 | 1.450 | 1.500 | 1.410 | 1.450 | 35,616 | +0.06(+4.32%) |
May 15, 2020 | 1.420 | 1.420 | 1.390 | 1.390 | 11,400 | +0.06(+4.51%) |
May 14, 2020 | 1.200 | 1.330 | 1.170 | 1.330 | 7,175 | +0.17(+14.66%) |
May 13, 2020 | 1.150 | 1.196 | 1.080 | 1.160 | 13,350 | -0.06(-4.53%) |
May 12, 2020 | 1.440 | 1.440 | 1.130 | 1.215 | 10,753 | -0.05(-4.33%) |
May 11, 2020 | 1.330 | 1.380 | 1.250 | 1.270 | 11,971 | -0.00(-0.39%) |
May 08, 2020 | 1.320 | 1.370 | 1.170 | 1.275 | 37,400 | +0.01(+0.87%) |
May 07, 2020 | 1.260 | 1.360 | 1.210 | 1.264 | 22,692 | +0.06(+5.33%) |
May 06, 2020 | 1.150 | 1.390 | 1.130 | 1.200 | 34,286 | +0.07(+6.19%) |
May 05, 2020 | 1.120 | 1.220 | 1.080 | 1.130 | 8,924 | +0.06(+5.61%) |
May 04, 2020 | 1.200 | 1.220 | 1.070 | 1.070 | 13,213 | -0.08(-6.96%) |
May 01, 2020 | 1.160 | 1.160 | 1.060 | 1.150 | 3,000 | +0.03(+3.02%) |
Apr 30, 2020 | 1.160 | 1.160 | 1.080 | 1.116 | 13,221 | -0.01(-1.24%) |
Apr 29, 2020 | 1.190 | 1.220 | 1.100 | 1.130 | 34,178 | -0.01(-0.50%) |
Apr 28, 2020 | 1.100 | 1.160 | 1.040 | 1.136 | 7,796 | +0.02(+1.43%) |
Apr 27, 2020 | 1.130 | 1.130 | 1.050 | 1.120 | 46,763 | +0.04(+3.72%) |
Apr 24, 2020 | 1.135 | 1.150 | 1.060 | 1.080 | 19,900 | -0.02(-1.84%) |
Apr 23, 2020 | 1.150 | 1.170 | 1.040 | 1.100 | 26,493 | -0.07(-5.98%) |
Apr 22, 2020 | 1.100 | 1.170 | 1.080 | 1.170 | 8,029 | +0.09(+8.33%) |
Apr 21, 2020 | 1.160 | 1.160 | 1.050 | 1.080 | 3,476 | -0.07(-6.09%) |
Apr 20, 2020 | 1.200 | 1.220 | 1.000 | 1.150 | 18,777 | -0.06(-4.96%) |
Apr 17, 2020 | 1.280 | 1.332 | 0.9820 | 1.210 | 25,800 | -0.01(-0.82%) |
Apr 16, 2020 | 1.460 | 1.460 | 1.160 | 1.220 | 16,780 | -0.24(-16.44%) |
Apr 15, 2020 | 1.320 | 1.460 | 1.320 | 1.460 | 970 | -0.02(-1.35%) |
Apr 14, 2020 | 1.480 | 1.480 | 1.380 | 1.480 | 5,206 | +0.05(+3.50%) |
Apr 13, 2020 | 1.410 | 1.436 | 1.330 | 1.430 | 13,558 | +0.08(+6.25%) |
Apr 09, 2020 | 1.339 | 1.500 | 1.250 | 1.346 | 23,100 | +0.03(+1.97%) |
Apr 08, 2020 | 1.230 | 1.320 | 1.185 | 1.320 | 6,862 | +0.12(+9.99%) |
Apr 07, 2020 | 1.230 | 1.230 | 1.130 | 1.200 | 8,145 | -0.01(-0.83%) |
Apr 06, 2020 | 1.220 | 1.220 | 1.200 | 1.210 | 2,005 | +0.04(+3.42%) |
Apr 03, 2020 | 1.214 | 1.215 | 1.040 | 1.170 | 1,400 | -0.10(-7.87%) |
Apr 02, 2020 | 1.350 | 1.537 | 1.260 | 1.270 | 9,871 | -0.31(-19.62%) |
Apr 01, 2020 | 1.590 | 1.590 | 1.550 | 1.580 | 1,345 | +0.06(+3.95%) |
Mar 31, 2020 | 1.640 | 1.690 | 1.360 | 1.520 | 12,426 | -0.02(-1.30%) |
Mar 30, 2020 | 1.500 | 1.552 | 1.360 | 1.540 | 13,581 | +0.06(+3.86%) |
Mar 27, 2020 | 1.610 | 1.610 | 1.390 | 1.483 | 8,700 | +0.10(+7.44%) |
Mar 26, 2020 | 1.270 | 1.380 | 1.200 | 1.380 | 24,981 | +0.02(+1.47%) |
Mar 25, 2020 | 1.410 | 1.410 | 1.260 | 1.360 | 5,196 | -0.08(-5.56%) |
Mar 24, 2020 | 1.200 | 1.440 | 0.9750 | 1.440 | 11,271 | +0.09(+6.66%) |
Mar 23, 2020 | 1.662 | 1.662 | 1.300 | 1.350 | 6,763 | -0.23(-14.55%) |
Mar 20, 2020 | 1.620 | 1.620 | 1.580 | 1.580 | 900 | +0.10(+6.91%) |
Mar 19, 2020 | 1.550 | 1.550 | 1.414 | 1.478 | 1,913 | -0.13(-8.20%) |
Mar 18, 2020 | 1.720 | 1.720 | 1.550 | 1.610 | 14,518 | -0.16(-9.04%) |
Mar 17, 2020 | 1.872 | 2.020 | 1.760 | 1.770 | 4,406 | +0.04(+2.31%) |
Mar 16, 2020 | 1.800 | 2.095 | 1.590 | 1.730 | 4,437 | -0.02(-1.15%) |
Mar 13, 2020 | 1.720 | 1.872 | 1.720 | 1.750 | 4,400 | -0.05(-2.77%) |
Mar 12, 2020 | 1.590 | 2.000 | 1.590 | 1.800 | 16,594 | +0.08(+4.65%) |
Mar 11, 2020 | 1.720 | 1.720 | 1.720 | 1.720 | 543 | -0.41(-19.25%) |
Mar 10, 2020 | 1.980 | 2.229 | 1.920 | 2.130 | 13,259 | +0.38(+21.51%) |
Mar 09, 2020 | 1.800 | 1.800 | 1.627 | 1.753 | 10,242 | -0.06(-3.15%) |
Mar 06, 2020 | 1.900 | 1.940 | 1.800 | 1.810 | 3,700 | +0.01(+0.56%) |
Mar 05, 2020 | 2.050 | 2.050 | 1.800 | 1.800 | 1,750 | -0.08(-4.26%) |
Mar 04, 2020 | 1.925 | 2.208 | 1.800 | 1.880 | 2,639 | -0.29(-13.36%) |
Mar 03, 2020 | 2.300 | 2.300 | 1.850 | 2.170 | 5,174 | -0.08(-3.77%) |