Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 1.220 | 1.380 | 1.180 | 1.190 | 419,400 | -0.08(-6.30%) |
May 28, 2020 | 1.140 | 1.300 | 1.140 | 1.270 | 368,205 | +0.09(+7.63%) |
May 27, 2020 | 1.200 | 1.270 | 1.040 | 1.180 | 334,686 | -0.01(-0.84%) |
May 26, 2020 | 1.190 | 1.200 | 1.080 | 1.190 | 377,116 | +0.10(+9.17%) |
May 22, 2020 | 1.110 | 1.120 | 1.050 | 1.090 | 221,900 | +0.00(+0.00%) |
May 21, 2020 | 1.040 | 1.140 | 1.010 | 1.090 | 413,827 | +0.07(+6.86%) |
May 20, 2020 | 0.9200 | 1.030 | 0.9100 | 1.020 | 247,376 | +0.11(+12.09%) |
May 19, 2020 | 0.8900 | 0.9300 | 0.8800 | 0.9100 | 169,754 | +0.03(+3.41%) |
May 18, 2020 | 0.8600 | 0.9400 | 0.8500 | 0.8800 | 217,952 | +0.06(+7.29%) |
May 15, 2020 | 0.8825 | 0.8825 | 0.8200 | 0.8202 | 144,900 | -0.07(-7.64%) |
May 14, 2020 | 0.8489 | 0.9400 | 0.7600 | 0.8880 | 577,546 | +0.04(+4.47%) |
May 13, 2020 | 0.8900 | 0.9200 | 0.7500 | 0.8500 | 304,059 | -0.03(-3.11%) |
May 12, 2020 | 0.9000 | 0.9168 | 0.8600 | 0.8773 | 212,244 | +0.01(+0.83%) |
May 11, 2020 | 0.9600 | 0.9600 | 0.8400 | 0.8701 | 296,576 | -0.07(-7.44%) |
May 08, 2020 | 0.9300 | 0.9500 | 0.9000 | 0.9400 | 146,400 | +0.05(+5.62%) |
May 07, 2020 | 0.8900 | 0.9400 | 0.8300 | 0.8900 | 210,248 | -0.01(-0.87%) |
May 06, 2020 | 1.040 | 1.070 | 0.8749 | 0.8978 | 468,471 | -0.07(-7.44%) |
May 05, 2020 | 1.070 | 1.070 | 0.9600 | 0.9700 | 163,860 | -0.02(-2.02%) |
May 04, 2020 | 1.080 | 1.110 | 0.9700 | 0.9900 | 248,378 | -0.08(-7.48%) |
May 01, 2020 | 1.120 | 1.235 | 0.9200 | 1.070 | 622,400 | -0.04(-3.60%) |
Apr 30, 2020 | 1.110 | 1.120 | 1.060 | 1.110 | 324,629 | +0.05(+4.72%) |
Apr 29, 2020 | 1.140 | 1.140 | 1.050 | 1.060 | 623,597 | -0.04(-3.64%) |
Apr 28, 2020 | 1.100 | 1.120 | 1.090 | 1.100 | 158,821 | +0.01(+0.92%) |
Apr 27, 2020 | 1.120 | 1.120 | 1.080 | 1.090 | 133,538 | +0.00(+0.00%) |
Apr 24, 2020 | 1.110 | 1.140 | 1.070 | 1.090 | 82,600 | -0.01(-0.91%) |
Apr 23, 2020 | 1.150 | 1.230 | 1.080 | 1.100 | 154,562 | -0.02(-1.79%) |
Apr 22, 2020 | 1.160 | 1.244 | 1.110 | 1.120 | 120,748 | +0.01(+0.90%) |
Apr 21, 2020 | 1.180 | 1.290 | 1.100 | 1.110 | 37,221 | -0.04(-3.48%) |
Apr 20, 2020 | 1.210 | 1.240 | 1.150 | 1.150 | 20,385 | -0.05(-4.17%) |
Apr 17, 2020 | 1.290 | 1.300 | 1.200 | 1.200 | 54,400 | +0.05(+4.35%) |
Apr 16, 2020 | 1.230 | 1.480 | 1.150 | 1.150 | 57,767 | -0.05(-4.17%) |
Apr 15, 2020 | 1.350 | 1.420 | 1.200 | 1.200 | 51,085 | -0.11(-8.40%) |
Apr 14, 2020 | 1.350 | 1.613 | 1.290 | 1.310 | 65,556 | +0.08(+6.50%) |
Apr 13, 2020 | 1.230 | 1.280 | 1.210 | 1.230 | 61,343 | +0.03(+2.45%) |
Apr 09, 2020 | 1.180 | 1.350 | 1.176 | 1.201 | 79,300 | +0.04(+3.06%) |
Apr 08, 2020 | 1.180 | 1.200 | 1.130 | 1.165 | 88,116 | +0.04(+4.02%) |
Apr 07, 2020 | 1.160 | 1.220 | 1.110 | 1.120 | 106,374 | +0.00(+0.00%) |
Apr 06, 2020 | 1.060 | 1.250 | 1.060 | 1.120 | 66,512 | +0.07(+6.67%) |
Apr 03, 2020 | 1.070 | 1.094 | 0.9600 | 1.050 | 86,300 | -0.02(-1.87%) |
Apr 02, 2020 | 1.120 | 1.140 | 1.070 | 1.070 | 16,691 | -0.04(-3.60%) |
Apr 01, 2020 | 1.280 | 1.280 | 1.110 | 1.110 | 83,415 | -0.14(-11.20%) |
Mar 31, 2020 | 1.260 | 1.300 | 1.250 | 1.250 | 15,707 | +0.00(+0.00%) |
Mar 30, 2020 | 1.270 | 1.310 | 1.250 | 1.250 | 46,152 | +0.01(+0.81%) |
Mar 27, 2020 | 1.210 | 1.270 | 1.200 | 1.240 | 45,500 | -0.04(-3.13%) |
Mar 26, 2020 | 1.200 | 1.310 | 1.180 | 1.280 | 149,045 | +0.08(+6.67%) |
Mar 25, 2020 | 1.190 | 1.300 | 1.190 | 1.200 | 71,427 | +0.01(+0.84%) |
Mar 24, 2020 | 1.200 | 1.380 | 1.150 | 1.190 | 58,428 | +0.10(+9.17%) |
Mar 23, 2020 | 0.9600 | 1.130 | 0.9500 | 1.090 | 69,589 | +0.14(+14.74%) |
Mar 20, 2020 | 1.350 | 1.473 | 0.9500 | 0.9500 | 211,100 | -0.33(-25.78%) |
Mar 19, 2020 | 1.340 | 1.470 | 1.250 | 1.280 | 113,739 | -0.08(-5.88%) |
Mar 18, 2020 | 1.700 | 1.910 | 1.300 | 1.360 | 122,394 | -0.34(-20.00%) |
Mar 17, 2020 | 1.730 | 1.760 | 1.650 | 1.700 | 35,479 | -0.08(-4.49%) |
Mar 16, 2020 | 1.560 | 1.830 | 1.560 | 1.780 | 37,270 | -0.13(-6.81%) |
Mar 13, 2020 | 1.990 | 2.197 | 1.894 | 1.910 | 33,900 | +0.00(+0.00%) |
Mar 12, 2020 | 2.250 | 2.250 | 1.720 | 1.910 | 165,195 | -0.39(-16.96%) |
Mar 11, 2020 | 2.400 | 2.830 | 2.200 | 2.300 | 28,535 | -0.10(-4.17%) |
Mar 10, 2020 | 2.610 | 2.615 | 2.260 | 2.400 | 36,608 | -0.10(-4.00%) |
Mar 09, 2020 | 2.880 | 2.880 | 2.440 | 2.500 | 44,983 | -0.39(-13.49%) |
Mar 06, 2020 | 3.000 | 3.054 | 2.800 | 2.890 | 34,900 | -0.14(-4.62%) |
Mar 05, 2020 | 3.000 | 3.040 | 2.970 | 3.030 | 26,075 | -0.04(-1.30%) |
Mar 04, 2020 | 3.150 | 3.150 | 3.015 | 3.070 | 22,594 | +0.07(+2.33%) |
Mar 03, 2020 | 3.200 | 3.460 | 2.886 | 3.000 | 48,975 | -0.21(-6.54%) |