Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 1.404 | 1.464 | 1.340 | 1.365 | 117,945 | -0.01(-0.95%) |
Apr 29, 2020 | 1.322 | 1.433 | 1.322 | 1.378 | 345,295 | +0.09(+6.84%) |
Apr 28, 2020 | 1.270 | 1.326 | 1.257 | 1.290 | 79,339 | +0.08(+6.18%) |
Apr 27, 2020 | 1.207 | 1.259 | 1.172 | 1.215 | 62,196 | +0.00(+0.00%) |
Apr 24, 2020 | 1.247 | 1.247 | 1.176 | 1.215 | 36,749 | -0.05(-3.88%) |
Apr 23, 2020 | 1.182 | 1.270 | 1.159 | 1.264 | 113,272 | +0.11(+9.94%) |
Apr 22, 2020 | 1.120 | 1.205 | 1.120 | 1.149 | 2,929,657 | +0.05(+4.45%) |
Apr 21, 2020 | 1.133 | 1.136 | 1.078 | 1.100 | 21,385 | -0.02(-1.75%) |
Apr 20, 2020 | 1.120 | 1.174 | 1.120 | 1.120 | 78,960 | -0.01(-0.87%) |
Apr 17, 2020 | 1.110 | 1.200 | 1.110 | 1.130 | 87,587 | +0.04(+3.28%) |
Apr 16, 2020 | 1.078 | 1.189 | 1.064 | 1.094 | 141,710 | +0.04(+3.71%) |
Apr 15, 2020 | 1.061 | 1.084 | 1.048 | 1.055 | 55,382 | -0.05(-4.15%) |
Apr 14, 2020 | 1.084 | 1.206 | 1.071 | 1.100 | 433,369 | +0.02(+2.12%) |
Apr 13, 2020 | 1.055 | 1.078 | 1.047 | 1.078 | 71,775 | +0.04(+3.45%) |
Apr 09, 2020 | 1.055 | 1.060 | 1.020 | 1.042 | 53,899 | +0.02(+1.92%) |
Apr 08, 2020 | 1.012 | 1.035 | 1.012 | 1.022 | 16,157 | +0.02(+1.95%) |
Apr 07, 2020 | 1.061 | 1.061 | 0.9959 | 1.002 | 109,260 | -0.01(-0.65%) |
Apr 06, 2020 | 1.042 | 1.045 | 0.9959 | 1.009 | 38,519 | +0.01(+1.31%) |
Apr 03, 2020 | 0.9796 | 0.9972 | 0.9404 | 0.9959 | 177,011 | +0.03(+2.69%) |
Apr 02, 2020 | 0.9306 | 0.9861 | 0.9306 | 0.9698 | 33,586 | +0.06(+6.45%) |
Apr 01, 2020 | 0.9763 | 0.9763 | 0.8588 | 0.9110 | 42,639 | -0.07(-7.00%) |
Mar 31, 2020 | 0.8196 | 1.078 | 0.8196 | 0.9796 | 120,499 | +0.17(+20.97%) |
Mar 30, 2020 | 0.8065 | 0.9665 | 0.7928 | 0.8098 | 40,339 | +0.01(+1.64%) |
Mar 27, 2020 | 0.7869 | 0.9208 | 0.7510 | 0.7967 | 19,906 | -0.02(-2.40%) |
Mar 26, 2020 | 0.7216 | 0.8163 | 0.7068 | 0.8163 | 77,288 | +0.11(+15.74%) |
Mar 25, 2020 | 0.6890 | 0.7347 | 0.6645 | 0.7053 | 106,577 | +0.03(+4.35%) |
Mar 24, 2020 | 0.6204 | 0.6955 | 0.6204 | 0.6759 | 59,256 | +0.05(+7.81%) |
Mar 23, 2020 | 0.6759 | 0.6759 | 0.5257 | 0.6269 | 58,129 | -0.08(-10.70%) |
Mar 20, 2020 | 0.7380 | 0.7510 | 0.6694 | 0.7020 | 103,512 | +0.05(+7.50%) |
Mar 19, 2020 | 0.5616 | 0.6531 | 0.5551 | 0.6531 | 75,557 | +0.11(+20.48%) |
Mar 18, 2020 | 0.6722 | 0.6722 | 0.4898 | 0.5420 | 132,152 | -0.14(-20.95%) |
Mar 17, 2020 | 0.7184 | 0.7542 | 0.6531 | 0.6857 | 82,564 | -0.00(-0.47%) |
Mar 16, 2020 | 0.7706 | 0.7804 | 0.5551 | 0.6890 | 114,751 | -0.14(-16.93%) |
Mar 13, 2020 | 0.8163 | 0.9274 | 0.7804 | 0.8294 | 306,555 | +0.18(+27.64%) |
Mar 12, 2020 | 0.6727 | 0.7205 | 0.6073 | 0.6498 | 147,808 | -0.09(-11.95%) |
Mar 11, 2020 | 0.7347 | 0.8001 | 0.7055 | 0.7380 | 83,042 | +0.01(+1.80%) |
Mar 10, 2020 | 0.8359 | 0.9738 | 0.7184 | 0.7249 | 226,804 | -0.10(-12.60%) |
Mar 09, 2020 | 1.051 | 1.078 | 0.8294 | 0.8294 | 129,586 | -0.27(-24.40%) |
Mar 06, 2020 | 1.146 | 1.189 | 1.078 | 1.097 | 70,437 | -0.12(-10.16%) |
Mar 05, 2020 | 1.290 | 1.492 | 1.189 | 1.221 | 57,767 | -0.05(-3.86%) |
Mar 04, 2020 | 1.267 | 1.359 | 1.254 | 1.270 | 46,289 | -0.01(-1.02%) |
Mar 03, 2020 | 1.234 | 1.300 | 1.169 | 1.283 | 43,266 | +0.05(+3.69%) |
Mar 02, 2020 | 1.224 | 1.241 | 1.172 | 1.238 | 43,426 | +0.01(+0.80%) |
Feb 28, 2020 | 1.211 | 1.290 | 1.208 | 1.228 | 90,037 | -0.07(-5.29%) |
Feb 27, 2020 | 1.254 | 1.306 | 1.231 | 1.296 | 77,239 | -0.03(-2.46%) |
Feb 26, 2020 | 1.391 | 1.394 | 1.269 | 1.329 | 27,571 | -0.09(-6.44%) |
Feb 25, 2020 | 1.430 | 1.433 | 1.317 | 1.420 | 161,509 | -0.02(-1.58%) |
Feb 24, 2020 | 1.496 | 1.499 | 1.420 | 1.443 | 107,808 | -0.06(-3.91%) |
Feb 21, 2020 | 1.453 | 1.502 | 1.420 | 1.502 | 64,312 | +0.02(+1.32%) |
Feb 20, 2020 | 1.453 | 1.489 | 1.430 | 1.482 | 84,518 | +0.03(+2.25%) |
Feb 19, 2020 | 1.430 | 1.463 | 1.427 | 1.450 | 18,791 | +0.00(+0.23%) |
Feb 18, 2020 | 1.437 | 1.466 | 1.427 | 1.447 | 55,777 | +0.01(+0.45%) |
Feb 14, 2020 | 1.411 | 1.469 | 1.411 | 1.440 | 38,587 | +0.01(+0.68%) |
Feb 13, 2020 | 1.473 | 1.473 | 1.381 | 1.430 | 84,187 | -0.06(-4.16%) |
Feb 12, 2020 | 1.496 | 1.535 | 1.473 | 1.492 | 69,527 | +0.02(+1.33%) |
Feb 11, 2020 | 1.528 | 1.528 | 1.454 | 1.473 | 105,515 | -0.02(-1.10%) |
Feb 10, 2020 | 1.447 | 1.505 | 1.401 | 1.489 | 53,118 | +0.02(+1.56%) |
Feb 07, 2020 | 1.499 | 1.525 | 1.466 | 1.466 | 87,587 | -0.02(-1.32%) |
Feb 06, 2020 | 1.460 | 1.525 | 1.456 | 1.486 | 78,418 | +0.04(+2.71%) |
Feb 05, 2020 | 1.447 | 1.525 | 1.440 | 1.447 | 109,297 | -0.01(-0.45%) |
Feb 04, 2020 | 1.368 | 1.453 | 1.368 | 1.453 | 30,811 | +0.09(+6.97%) |