Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 1.783 | 1.790 | 1.729 | 1.759 | 77,544 | -0.02(-1.37%) |
May 28, 2020 | 1.716 | 1.881 | 1.692 | 1.783 | 282,349 | +0.05(+3.17%) |
May 27, 2020 | 1.729 | 1.735 | 1.625 | 1.729 | 89,409 | +0.07(+4.03%) |
May 26, 2020 | 1.601 | 1.674 | 1.552 | 1.662 | 201,635 | +0.13(+8.76%) |
May 22, 2020 | 1.510 | 1.537 | 1.412 | 1.528 | 99,066 | +0.02(+1.21%) |
May 21, 2020 | 1.589 | 1.589 | 1.491 | 1.510 | 92,716 | -0.02(-1.20%) |
May 20, 2020 | 1.546 | 1.570 | 1.516 | 1.528 | 77,631 | +0.00(+0.00%) |
May 19, 2020 | 1.540 | 1.583 | 1.491 | 1.528 | 105,946 | +0.04(+2.45%) |
May 18, 2020 | 1.449 | 1.583 | 1.427 | 1.491 | 113,546 | +0.10(+6.99%) |
May 15, 2020 | 1.497 | 1.503 | 1.376 | 1.394 | 238,383 | -0.10(-6.53%) |
May 14, 2020 | 1.467 | 1.552 | 1.406 | 1.491 | 126,882 | +0.01(+0.82%) |
May 13, 2020 | 1.491 | 1.552 | 1.461 | 1.479 | 129,847 | +0.00(+0.00%) |
May 12, 2020 | 1.753 | 1.753 | 1.461 | 1.479 | 217,019 | -0.26(-14.74%) |
May 11, 2020 | 1.613 | 1.753 | 1.595 | 1.735 | 190,412 | +0.14(+8.78%) |
May 08, 2020 | 1.443 | 1.674 | 1.436 | 1.595 | 216,040 | +0.20(+14.41%) |
May 07, 2020 | 1.357 | 1.430 | 1.345 | 1.394 | 148,229 | +0.04(+2.69%) |
May 06, 2020 | 1.376 | 1.376 | 1.315 | 1.357 | 77,958 | +0.01(+0.45%) |
May 05, 2020 | 1.388 | 1.407 | 1.339 | 1.351 | 158,318 | -0.04(-3.06%) |
May 04, 2020 | 1.309 | 1.412 | 1.309 | 1.394 | 131,045 | +0.10(+7.51%) |
May 01, 2020 | 1.303 | 1.327 | 1.293 | 1.296 | 70,644 | -0.07(-5.33%) |
Apr 30, 2020 | 1.485 | 1.488 | 1.315 | 1.370 | 116,147 | -0.13(-8.54%) |
Apr 29, 2020 | 1.333 | 1.503 | 1.297 | 1.497 | 244,976 | +0.19(+14.42%) |
Apr 28, 2020 | 1.363 | 1.370 | 1.278 | 1.309 | 80,698 | -0.01(-0.92%) |
Apr 27, 2020 | 1.223 | 1.339 | 1.223 | 1.321 | 156,590 | +0.09(+6.90%) |
Apr 24, 2020 | 1.230 | 1.248 | 1.187 | 1.236 | 181,703 | +0.02(+1.50%) |
Apr 23, 2020 | 1.230 | 1.296 | 1.217 | 1.217 | 63,657 | -0.02(-1.96%) |
Apr 22, 2020 | 1.296 | 1.332 | 1.217 | 1.242 | 172,436 | -0.02(-1.92%) |
Apr 21, 2020 | 1.290 | 1.321 | 1.217 | 1.266 | 165,569 | -0.03(-2.35%) |
Apr 20, 2020 | 1.321 | 1.394 | 1.284 | 1.296 | 116,965 | -0.08(-5.75%) |
Apr 17, 2020 | 1.455 | 1.522 | 1.278 | 1.376 | 157,389 | +0.01(+0.44%) |
Apr 16, 2020 | 1.278 | 1.400 | 1.278 | 1.370 | 299,614 | +0.10(+8.17%) |
Apr 15, 2020 | 1.400 | 1.448 | 1.260 | 1.266 | 152,434 | -0.13(-9.17%) |
Apr 14, 2020 | 1.443 | 1.491 | 1.376 | 1.394 | 270,502 | -0.05(-3.38%) |
Apr 13, 2020 | 1.443 | 1.516 | 1.363 | 1.443 | 153,487 | +0.00(+0.00%) |
Apr 09, 2020 | 1.321 | 1.512 | 1.266 | 1.443 | 270,912 | +0.15(+11.27%) |
Apr 08, 2020 | 1.187 | 1.309 | 1.187 | 1.296 | 225,411 | +0.15(+13.30%) |
Apr 07, 2020 | 1.096 | 1.163 | 1.029 | 1.144 | 205,872 | +0.13(+12.57%) |
Apr 06, 2020 | 1.010 | 1.059 | 0.9739 | 1.016 | 86,968 | -0.01(-0.60%) |
Apr 03, 2020 | 1.016 | 1.059 | 0.9435 | 1.023 | 177,268 | +0.00(+0.00%) |
Apr 02, 2020 | 1.010 | 1.053 | 1.000 | 1.023 | 59,392 | +0.01(+1.21%) |
Apr 01, 2020 | 1.016 | 1.065 | 0.9800 | 1.010 | 98,984 | -0.05(-4.60%) |
Mar 31, 2020 | 1.096 | 1.138 | 0.9739 | 1.059 | 192,310 | -0.02(-1.69%) |
Mar 30, 2020 | 1.102 | 1.193 | 0.9922 | 1.077 | 346,375 | -0.19(-15.31%) |
Mar 27, 2020 | 1.272 | 1.290 | 1.157 | 1.272 | 193,697 | +0.00(+0.00%) |
Mar 26, 2020 | 1.193 | 1.510 | 1.190 | 1.272 | 289,507 | +0.19(+18.08%) |
Mar 25, 2020 | 1.047 | 1.296 | 1.035 | 1.077 | 263,107 | +0.07(+6.50%) |
Mar 24, 2020 | 1.023 | 1.157 | 0.9922 | 1.012 | 225,886 | +0.03(+3.22%) |
Mar 23, 2020 | 1.211 | 1.211 | 0.8826 | 0.9800 | 355,970 | -0.23(-19.10%) |
Mar 20, 2020 | 1.138 | 1.394 | 1.126 | 1.211 | 342,707 | +0.13(+12.43%) |
Mar 19, 2020 | 0.7487 | 1.303 | 0.7487 | 1.077 | 366,810 | +0.33(+43.90%) |
Mar 18, 2020 | 1.388 | 1.388 | 0.7304 | 0.7487 | 1,160,700 | -0.66(-46.75%) |
Mar 17, 2020 | 1.430 | 1.527 | 1.370 | 1.406 | 250,485 | -0.10(-6.48%) |
Mar 16, 2020 | 1.552 | 1.643 | 1.376 | 1.503 | 239,507 | -0.21(-12.10%) |
Mar 13, 2020 | 1.650 | 1.796 | 1.589 | 1.710 | 154,267 | +0.01(+0.36%) |
Mar 12, 2020 | 1.692 | 1.850 | 1.564 | 1.704 | 453,104 | -0.30(-14.89%) |
Mar 11, 2020 | 2.045 | 2.082 | 1.978 | 2.003 | 166,221 | -0.08(-3.80%) |
Mar 10, 2020 | 2.088 | 2.190 | 2.045 | 2.082 | 190,863 | +0.05(+2.39%) |
Mar 09, 2020 | 2.076 | 2.252 | 1.954 | 2.033 | 370,178 | -0.35(-14.58%) |
Mar 06, 2020 | 2.404 | 2.463 | 2.374 | 2.380 | 61,115 | -0.03(-1.26%) |
Mar 05, 2020 | 2.550 | 2.550 | 2.246 | 2.410 | 327,673 | -0.15(-5.94%) |
Mar 04, 2020 | 2.477 | 2.569 | 2.468 | 2.563 | 161,767 | +0.13(+5.25%) |
Mar 03, 2020 | 2.386 | 2.474 | 2.368 | 2.435 | 180,629 | +0.12(+5.26%) |