Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 1.302 | 1.330 | 1.255 | 1.330 | 3,700 | +0.03(+2.31%) |
May 28, 2020 | 1.300 | 1.300 | 1.300 | 90 | +0.00(+0.00%) | |
May 27, 2020 | 1.345 | 1.345 | 1.220 | 1.300 | 1,525 | -0.05(-3.59%) |
May 26, 2020 | 1.300 | 1.348 | 1.300 | 1.348 | 1,986 | +0.18(+15.54%) |
May 22, 2020 | 1.162 | 1.200 | 1.080 | 1.167 | 2,900 | -0.06(-5.22%) |
May 21, 2020 | 1.239 | 1.239 | 1.231 | 1.231 | 999 | -0.03(-2.28%) |
May 20, 2020 | 1.252 | 1.260 | 1.214 | 1.260 | 4,270 | -0.01(-0.83%) |
May 19, 2020 | 1.374 | 1.400 | 1.271 | 1.271 | 17,709 | -0.09(-6.57%) |
May 18, 2020 | 1.300 | 1.360 | 1.300 | 1.360 | 6,078 | +0.07(+5.78%) |
May 15, 2020 | 1.269 | 1.370 | 1.250 | 1.286 | 12,400 | +0.07(+5.39%) |
May 14, 2020 | 1.300 | 1.330 | 1.220 | 1.220 | 5,275 | -0.14(-10.29%) |
May 13, 2020 | 1.360 | 1.360 | 1.360 | 36 | +0.00(+0.00%) | |
May 12, 2020 | 1.360 | 1.360 | 1.295 | 1.360 | 11,654 | -0.01(-1.09%) |
May 11, 2020 | 1.425 | 1.445 | 1.375 | 1.375 | 3,689 | -0.02(-1.79%) |
May 08, 2020 | 1.360 | 1.400 | 1.325 | 1.400 | 8,900 | +0.07(+5.26%) |
May 07, 2020 | 1.300 | 1.380 | 1.300 | 1.330 | 4,970 | +0.05(+3.72%) |
May 06, 2020 | 1.320 | 1.320 | 1.282 | 1.282 | 2,040 | +0.00(+0.18%) |
May 05, 2020 | 1.285 | 1.285 | 1.280 | 1.280 | 300 | -0.00(-0.28%) |
May 04, 2020 | 1.280 | 1.284 | 1.280 | 1.284 | 4,054 | +0.01(+0.87%) |
May 01, 2020 | 1.280 | 1.280 | 1.100 | 1.272 | 17,500 | -0.01(-0.59%) |
Apr 30, 2020 | 1.280 | 1.280 | 1.126 | 1.280 | 5,590 | +0.00(+0.00%) |
Apr 29, 2020 | 1.280 | 1.280 | 1.250 | 1.280 | 2,072 | +0.05(+4.07%) |
Apr 28, 2020 | 1.230 | 1.230 | 1.230 | 1.230 | 500 | +0.02(+2.03%) |
Apr 27, 2020 | 1.265 | 1.280 | 1.200 | 1.206 | 2,887 | -0.05(-3.84%) |
Apr 24, 2020 | 1.290 | 1.290 | 1.254 | 1.254 | 2,100 | -0.03(-2.72%) |
Apr 23, 2020 | 1.210 | 1.300 | 1.210 | 1.289 | 12,851 | +0.08(+6.50%) |
Apr 22, 2020 | 1.210 | 1.210 | 1.168 | 1.210 | 7,022 | +0.03(+2.60%) |
Apr 21, 2020 | 1.160 | 1.190 | 1.160 | 1.179 | 12,645 | +0.02(+1.66%) |
Apr 20, 2020 | 1.210 | 1.300 | 1.160 | 1.160 | 1,259 | +0.06(+5.45%) |
Apr 17, 2020 | 1.078 | 1.176 | 1.000 | 1.100 | 8,200 | +0.08(+8.13%) |
Apr 16, 2020 | 1.017 | 1.017 | 1.017 | 1.017 | 325 | +0.15(+16.93%) |
Apr 15, 2020 | 0.8905 | 0.9191 | 0.8350 | 0.8700 | 3,123 | +0.02(+2.35%) |
Apr 14, 2020 | 0.7302 | 0.8831 | 0.7302 | 0.8500 | 3,820 | +0.15(+21.43%) |
Apr 13, 2020 | 0.6835 | 0.7000 | 0.6765 | 0.7000 | 3,360 | +0.06(+9.77%) |
Apr 09, 2020 | 0.6350 | 0.7778 | 0.6200 | 0.6377 | 12,900 | +0.04(+7.10%) |
Apr 08, 2020 | 0.5900 | 0.5954 | 0.5900 | 0.5954 | 587 | -0.00(-0.55%) |
Apr 07, 2020 | 0.6033 | 0.6335 | 0.5500 | 0.5987 | 3,640 | -0.06(-9.56%) |
Apr 06, 2020 | 0.6620 | 0.6620 | 0.6620 | 10 | +0.00(+0.00%) | |
Apr 03, 2020 | 0.6620 | 0.6620 | 0.6620 | 0.6620 | 300 | +0.00(+0.14%) |
Apr 02, 2020 | 0.6611 | 0.6611 | 0.6611 | 1 | +0.00(+0.00%) | |
Apr 01, 2020 | 0.6611 | 0.7302 | 0.6611 | 0.6611 | 650 | -0.01(-1.90%) |
Mar 30, 2020 | 0.6739 | 0.6739 | 0.6739 | 0 | -0.03(-4.49%) | |
Mar 27, 2020 | 0.6487 | 0.7060 | 0.6487 | 0.7056 | 1,300 | +0.07(+11.33%) |
Mar 26, 2020 | 0.6401 | 0.6410 | 0.5512 | 0.6338 | 3,400 | -0.08(-10.72%) |
Mar 25, 2020 | 0.9270 | 0.9270 | 0.6193 | 0.7099 | 3,050 | +0.12(+20.32%) |
Mar 24, 2020 | 0.5880 | 0.6264 | 0.5880 | 0.5900 | 4,700 | +0.04(+7.53%) |
Mar 20, 2020 | 0.5487 | 0.5487 | 0.5487 | 0 | -0.07(-10.78%) | |
Mar 19, 2020 | 0.5877 | 0.6230 | 0.5877 | 0.6150 | 4,615 | +0.09(+18.27%) |
Mar 18, 2020 | 0.6258 | 0.6258 | 0.5200 | 0.5200 | 500 | -0.11(-17.24%) |
Mar 17, 2020 | 0.6000 | 0.6283 | 0.6000 | 0.6283 | 1,100 | +0.01(+1.83%) |
Mar 16, 2020 | 0.7000 | 0.7000 | 0.6170 | 0.6170 | 12,446 | -0.06(-8.97%) |
Mar 13, 2020 | 0.7530 | 0.7530 | 0.6778 | 0.6778 | 1,900 | -0.01(-1.81%) |
Mar 12, 2020 | 0.7479 | 0.8141 | 0.6400 | 0.6903 | 2,000 | -0.12(-15.21%) |
Mar 11, 2020 | 0.8100 | 0.8141 | 0.7879 | 0.8141 | 8,500 | +0.00(+0.51%) |
Mar 10, 2020 | 0.8100 | 0.8100 | 0.7500 | 0.8100 | 5,750 | -0.01(-1.06%) |
Mar 09, 2020 | 0.7695 | 0.9233 | 0.7695 | 0.8187 | 2,725 | -0.22(-21.28%) |
Mar 06, 2020 | 0.9269 | 1.046 | 0.9269 | 1.040 | 13,500 | +0.02(+1.96%) |
Mar 05, 2020 | 1.086 | 1.086 | 1.019 | 1.020 | 24,485 | +0.00(+0.00%) |
Mar 04, 2020 | 1.050 | 1.089 | 1.020 | 1.020 | 13,725 | +0.02(+2.00%) |
Mar 03, 2020 | 1.077 | 1.077 | 0.9879 | 1.000 | 5,885 | -0.06(-5.53%) |
Mar 02, 2020 | 1.060 | 1.110 | 1.040 | 1.058 | 1,450 | -0.00(-0.14%) |
Feb 28, 2020 | 1.100 | 1.150 | 1.060 | 1.060 | 11,300 | -0.04(-3.64%) |
Feb 27, 2020 | 1.210 | 1.220 | 1.100 | 1.100 | 19,229 | -0.12(-9.84%) |
Feb 26, 2020 | 1.220 | 1.312 | 1.200 | 1.220 | 6,185 | +0.01(+0.66%) |
Feb 25, 2020 | 1.300 | 1.300 | 1.175 | 1.212 | 7,330 | -0.09(-6.77%) |
Feb 24, 2020 | 1.308 | 1.380 | 1.300 | 1.300 | 865 | -0.10(-7.14%) |
Feb 21, 2020 | 1.629 | 1.629 | 1.400 | 1.400 | 4,400 | -0.23(-14.11%) |
Feb 20, 2020 | 1.631 | 1.677 | 1.630 | 1.630 | 3,924 | -0.02(-1.21%) |
Feb 19, 2020 | 1.550 | 1.650 | 1.550 | 1.650 | 16,990 | +0.07(+4.43%) |
Feb 18, 2020 | 1.585 | 1.600 | 1.550 | 1.580 | 49,264 | +0.01(+0.77%) |
Feb 14, 2020 | 1.535 | 1.568 | 1.500 | 1.568 | 11,300 | +0.07(+4.53%) |
Feb 13, 2020 | 1.519 | 1.530 | 1.486 | 1.500 | 20,451 | -0.03(-1.96%) |
Feb 12, 2020 | 1.550 | 1.550 | 1.530 | 1.530 | 10,075 | +0.04(+2.68%) |
Feb 11, 2020 | 1.500 | 1.500 | 1.450 | 1.490 | 4,889 | +0.04(+2.76%) |
Feb 10, 2020 | 1.491 | 1.583 | 1.450 | 1.450 | 11,543 | +0.03(+2.11%) |
Feb 07, 2020 | 1.437 | 1.620 | 1.420 | 1.420 | 149,100 | +0.01(+0.58%) |
Feb 06, 2020 | 1.467 | 1.472 | 1.410 | 1.412 | 12,701 | +0.03(+2.30%) |
Feb 04, 2020 | 1.380 | 1.380 | 1.380 | 0 | -0.30(-17.86%) | |
Jan 30, 2020 | 1.680 | 1.680 | 1.680 | 0 | -0.06(-3.44%) | |
Jan 29, 2020 | 1.740 | 1.740 | 1.740 | 55 | +0.00(+0.00%) | |
Jan 27, 2020 | 1.740 | 1.740 | 1.740 | 0 | +0.15(+9.50%) | |
Jan 24, 2020 | 1.589 | 1.589 | 1.589 | 34 | +0.00(+0.00%) | |
Jan 23, 2020 | 1.500 | 1.730 | 1.500 | 1.589 | 6,950 | +0.07(+4.70%) |
Jan 22, 2020 | 1.511 | 1.550 | 1.511 | 1.518 | 8,900 | -0.03(-2.08%) |
Jan 21, 2020 | 1.550 | 1.550 | 1.550 | 1.550 | 500 | -0.27(-14.84%) |
Jan 17, 2020 | 1.900 | 1.900 | 1.820 | 1.820 | 6,600 | -0.06(-3.19%) |
Jan 16, 2020 | 1.880 | 1.880 | 1.880 | 30 | +0.00(+0.00%) | |
Jan 14, 2020 | 1.880 | 1.880 | 1.880 | 0 | +0.00(+0.00%) | |
Jan 13, 2020 | 2.150 | 2.150 | 1.880 | 1.880 | 8,008 | -0.19(-9.26%) |
Jan 10, 2020 | 1.990 | 2.072 | 1.949 | 2.072 | 3,200 | +0.08(+4.12%) |
Jan 09, 2020 | 2.080 | 2.080 | 1.990 | 1.990 | 2,850 | -0.01(-0.49%) |
Jan 08, 2020 | 2.000 | 2.000 | 2.000 | 2.000 | 200 | -0.11(-5.22%) |
Jan 07, 2020 | 2.110 | 2.110 | 2.100 | 2.110 | 5,600 | -0.05(-2.50%) |
Jan 06, 2020 | 2.164 | 2.164 | 2.164 | 2.164 | 2,000 | -0.04(-1.81%) |
Jan 03, 2020 | 2.192 | 2.204 | 2.192 | 2.204 | 2,000 | +0.05(+2.49%) |
Jan 02, 2020 | 2.096 | 2.150 | 2.080 | 2.150 | 16,900 | +0.17(+8.61%) |
Dec 31, 2019 | 1.966 | 1.980 | 1.966 | 1.980 | 3,100 | -0.07(-3.55%) |
Dec 30, 2019 | 2.056 | 2.060 | 2.053 | 2.053 | 2,266 | -0.11(-4.96%) |
Dec 27, 2019 | 2.160 | 2.160 | 2.160 | 2.160 | 800 | +0.46(+27.05%) |
Dec 26, 2019 | 2.500 | 2.900 | 1.700 | 1.700 | 5,587 | -0.13(-7.10%) |
Dec 23, 2019 | 1.830 | 1.830 | 1.830 | 0 | +0.09(+5.26%) | |
Dec 20, 2019 | 1.685 | 1.739 | 1.685 | 1.739 | 2,000 | +0.30(+20.82%) |
Dec 19, 2019 | 1.439 | 1.439 | 1.439 | 1.439 | 200 | +0.10(+7.32%) |
Dec 17, 2019 | 1.341 | 1.341 | 1.341 | 0 | +0.17(+14.65%) | |
Dec 16, 2019 | 1.213 | 1.213 | 1.170 | 1.170 | 2,100 | +0.02(+1.89%) |
Dec 11, 2019 | 1.148 | 1.148 | 1.148 | 0 | +0.00(+0.00%) | |
Dec 10, 2019 | 1.170 | 1.230 | 1.148 | 1.148 | 600 | +0.03(+2.90%) |
Dec 09, 2019 | 1.250 | 1.250 | 1.110 | 1.116 | 14,300 | -0.07(-5.54%) |
Dec 06, 2019 | 1.188 | 1.188 | 1.180 | 1.181 | 1,800 | +0.01(+0.94%) |
Dec 05, 2019 | 1.170 | 1.170 | 1.170 | 1.170 | 325 | +0.00(+0.00%) |
Dec 04, 2019 | 1.170 | 1.170 | 1.170 | 1.170 | 100 | +0.15(+14.69%) |
Dec 03, 2019 | 1.020 | 1.020 | 1.020 | 1.020 | 5,005 | -0.03(-3.02%) |
Dec 02, 2019 | 1.153 | 1.160 | 0.9950 | 1.052 | 46,300 | -0.18(-14.48%) |
Nov 29, 2019 | 1.230 | 1.231 | 1.230 | 1.230 | 8,500 | -0.06(-4.65%) |
Nov 27, 2019 | 1.290 | 1.290 | 1.290 | 50 | +0.00(+0.00%) | |
Nov 26, 2019 | 1.370 | 1.370 | 1.290 | 1.290 | 7,700 | -0.17(-11.64%) |
Nov 22, 2019 | 1.460 | 1.460 | 1.460 | 0 | -0.05(-3.45%) | |
Nov 21, 2019 | 1.510 | 1.513 | 1.510 | 1.512 | 9,741 | +0.25(+19.97%) |
Nov 18, 2019 | 1.260 | 1.260 | 1.260 | 0 | -0.28(-18.02%) | |
Nov 15, 2019 | 1.345 | 1.538 | 1.320 | 1.538 | 40,200 | +0.14(+9.79%) |
Nov 14, 2019 | 1.746 | 1.760 | 1.315 | 1.400 | 70,200 | -2.13(-60.33%) |
Nov 13, 2019 | 3.530 | 3.530 | 3.530 | 3.530 | 120 | +0.98(+38.68%) |
Nov 12, 2019 | 2.545 | 2.545 | 2.545 | 1 | +0.00(+0.00%) | |
Nov 11, 2019 | 2.773 | 2.773 | 2.490 | 2.545 | 5,500 | +0.75(+41.41%) |
Nov 07, 2019 | 1.800 | 1.800 | 1.800 | 0 | -0.94(-34.31%) | |
Nov 06, 2019 | 2.740 | 2.740 | 2.740 | 2.740 | 10,000 | -0.11(-3.86%) |
Nov 04, 2019 | 2.850 | 2.850 | 2.850 | 0 | -0.05(-1.72%) | |
Nov 01, 2019 | 2.896 | 2.903 | 2.896 | 2.900 | 1,700 | +0.10(+3.57%) |
Oct 30, 2019 | 2.800 | 2.800 | 2.800 | 0 | -0.07(-2.39%) | |
Oct 29, 2019 | 2.990 | 2.990 | 2.869 | 2.869 | 4,600 | -0.07(-2.34%) |
Oct 28, 2019 | 2.937 | 2.937 | 2.937 | 33 | +0.00(+0.00%) | |
Oct 25, 2019 | 2.900 | 2.960 | 2.900 | 2.937 | 6,000 | +0.27(+10.16%) |
Oct 23, 2019 | 2.666 | 2.666 | 2.666 | 0 | -0.05(-1.73%) | |
Oct 22, 2019 | 2.713 | 2.713 | 2.713 | 2.713 | 1,520 | -0.00(-0.07%) |
Oct 21, 2019 | 2.717 | 2.717 | 2.715 | 2.715 | 2,050 | +0.01(+0.24%) |
Oct 18, 2019 | 2.708 | 2.708 | 2.708 | 10 | +0.00(+0.00%) | |
Oct 17, 2019 | 2.708 | 2.708 | 2.708 | 2.708 | 2,200 | +0.11(+4.17%) |