Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 1.560 | 1.570 | 1.500 | 1.540 | 109,465 | +0.00(+0.00%) |
May 28, 2020 | 1.540 | 1.560 | 1.530 | 1.540 | 172,540 | +0.00(+0.00%) |
May 27, 2020 | 1.520 | 1.550 | 1.480 | 1.540 | 155,188 | +0.00(+0.00%) |
May 26, 2020 | 1.560 | 1.590 | 1.510 | 1.540 | 99,864 | -0.02(-1.28%) |
May 25, 2020 | 1.600 | 1.600 | 1.520 | 1.560 | 56,828 | -0.01(-0.64%) |
May 22, 2020 | 1.550 | 1.600 | 1.535 | 1.570 | 215,385 | -0.03(-1.88%) |
May 21, 2020 | 1.540 | 1.600 | 1.460 | 1.600 | 112,908 | +0.08(+5.26%) |
May 20, 2020 | 1.640 | 1.650 | 1.510 | 1.520 | 332,542 | -0.07(-4.40%) |
May 19, 2020 | 1.520 | 1.690 | 1.510 | 1.590 | 625,775 | +0.19(+13.57%) |
May 15, 2020 | 1.400 | 1.400 | 1.400 | 0 | +0.02(+1.45%) | |
May 14, 2020 | 1.360 | 1.390 | 1.280 | 1.380 | 277,375 | +0.01(+0.73%) |
May 13, 2020 | 1.380 | 1.410 | 1.260 | 1.370 | 303,136 | -0.01(-0.72%) |
May 12, 2020 | 1.280 | 1.430 | 1.270 | 1.380 | 191,488 | +0.11(+8.66%) |
May 11, 2020 | 1.260 | 1.270 | 1.220 | 1.270 | 167,176 | +0.01(+0.79%) |
May 08, 2020 | 1.320 | 1.320 | 1.200 | 1.260 | 1,971,133 | -0.03(-2.33%) |
May 07, 2020 | 1.260 | 1.330 | 1.260 | 1.290 | 167,809 | +0.04(+3.20%) |
May 06, 2020 | 1.280 | 1.340 | 1.230 | 1.250 | 354,357 | -0.02(-1.57%) |
May 05, 2020 | 1.270 | 1.290 | 1.260 | 1.270 | 109,100 | +0.02(+1.60%) |
May 04, 2020 | 1.240 | 1.310 | 1.230 | 1.250 | 224,723 | +0.00(+0.00%) |
May 01, 2020 | 1.250 | 1.250 | 1.200 | 1.250 | 189,009 | +0.00(+0.00%) |
Apr 30, 2020 | 1.210 | 1.250 | 1.190 | 1.250 | 141,300 | +0.05(+4.17%) |
Apr 29, 2020 | 1.250 | 1.250 | 1.180 | 1.200 | 175,734 | -0.05(-4.00%) |
Apr 28, 2020 | 1.290 | 1.300 | 1.230 | 1.250 | 724,822 | +0.00(+0.00%) |
Apr 27, 2020 | 1.300 | 1.330 | 1.240 | 1.250 | 173,369 | -0.04(-3.10%) |
Apr 24, 2020 | 1.300 | 1.300 | 1.260 | 1.290 | 196,026 | -0.01(-0.77%) |
Apr 23, 2020 | 1.380 | 1.400 | 1.250 | 1.300 | 304,568 | -0.01(-0.76%) |
Apr 22, 2020 | 1.290 | 1.310 | 1.230 | 1.310 | 170,125 | +0.02(+1.55%) |
Apr 21, 2020 | 1.270 | 1.300 | 1.170 | 1.290 | 143,788 | -0.01(-0.77%) |
Apr 20, 2020 | 1.330 | 1.330 | 1.290 | 1.300 | 60,621 | +0.01(+0.78%) |
Apr 17, 2020 | 1.300 | 1.310 | 1.280 | 1.290 | 140,369 | -0.02(-1.53%) |
Apr 16, 2020 | 1.370 | 1.400 | 1.310 | 1.310 | 106,503 | -0.03(-2.24%) |
Apr 15, 2020 | 1.300 | 1.360 | 1.280 | 1.340 | 182,675 | -0.06(-4.29%) |
Apr 14, 2020 | 1.470 | 1.570 | 1.370 | 1.400 | 247,319 | -0.01(-0.71%) |
Apr 13, 2020 | 1.320 | 1.440 | 1.240 | 1.410 | 293,179 | +0.12(+9.30%) |
Apr 09, 2020 | 1.290 | 1.290 | 1.290 | 0 | +0.07(+5.74%) | |
Apr 08, 2020 | 1.230 | 1.240 | 1.220 | 1.220 | 10,700 | -0.02(-1.61%) |
Apr 07, 2020 | 1.300 | 1.310 | 1.240 | 1.240 | 108,521 | -0.02(-1.59%) |
Apr 06, 2020 | 1.260 | 1.310 | 1.190 | 1.260 | 214,317 | +0.04(+3.28%) |
Apr 03, 2020 | 1.240 | 1.240 | 1.190 | 1.220 | 118,718 | -0.05(-3.94%) |
Apr 02, 2020 | 1.160 | 1.270 | 1.120 | 1.270 | 182,248 | +0.17(+15.45%) |
Apr 01, 2020 | 1.180 | 1.320 | 1.100 | 1.100 | 268,950 | -0.08(-6.78%) |
Mar 31, 2020 | 1.050 | 1.230 | 1.050 | 1.180 | 117,418 | +0.15(+14.56%) |
Mar 30, 2020 | 1.070 | 1.130 | 1.020 | 1.030 | 83,491 | -0.05(-4.63%) |
Mar 27, 2020 | 1.280 | 1.280 | 1.080 | 1.080 | 240,144 | -0.22(-16.92%) |
Mar 26, 2020 | 1.320 | 1.390 | 1.280 | 1.300 | 136,096 | -0.05(-3.70%) |
Mar 25, 2020 | 1.240 | 1.430 | 1.170 | 1.350 | 287,019 | +0.11(+8.87%) |
Mar 24, 2020 | 0.9300 | 1.300 | 0.9300 | 1.240 | 338,166 | +0.39(+45.88%) |
Mar 23, 2020 | 0.7800 | 0.8900 | 0.7800 | 0.8500 | 197,255 | +0.08(+10.39%) |
Mar 20, 2020 | 0.8200 | 0.8700 | 0.7500 | 0.7700 | 187,129 | -0.02(-2.53%) |
Mar 19, 2020 | 0.7500 | 0.8000 | 0.7200 | 0.7900 | 155,142 | +0.06(+8.22%) |
Mar 18, 2020 | 0.7800 | 0.8200 | 0.7200 | 0.7300 | 414,858 | -0.01(-1.35%) |
Mar 17, 2020 | 0.8000 | 0.9400 | 0.7400 | 0.7400 | 632,300 | -0.06(-7.50%) |
Mar 16, 2020 | 0.8000 | 0.9300 | 0.7600 | 0.8000 | 823,340 | -0.07(-8.05%) |
Mar 13, 2020 | 1.060 | 1.060 | 0.8700 | 0.8700 | 283,546 | -0.04(-4.40%) |
Mar 12, 2020 | 0.9500 | 1.050 | 0.8300 | 0.9100 | 460,239 | -0.08(-8.08%) |
Mar 11, 2020 | 1.060 | 1.100 | 0.9800 | 0.9900 | 186,679 | -0.07(-6.60%) |
Mar 10, 2020 | 1.170 | 1.190 | 1.040 | 1.060 | 246,629 | -0.08(-7.02%) |
Mar 09, 2020 | 1.220 | 1.220 | 1.100 | 1.140 | 170,963 | -0.10(-8.06%) |
Mar 06, 2020 | 1.340 | 1.340 | 1.240 | 1.240 | 161,910 | -0.04(-3.13%) |
Mar 05, 2020 | 1.280 | 1.300 | 1.240 | 1.280 | 151,309 | +0.03(+2.40%) |
Mar 04, 2020 | 1.270 | 1.290 | 1.220 | 1.250 | 157,815 | -0.02(-1.57%) |
Mar 03, 2020 | 1.350 | 1.370 | 1.250 | 1.270 | 223,915 | -0.05(-3.79%) |