Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 1.380 | 1.440 | 1.300 | 1.440 | 7,100 | +0.12(+9.09%) |
May 28, 2020 | 1.400 | 1.450 | 1.320 | 1.320 | 5,928 | -0.12(-8.33%) |
May 27, 2020 | 1.380 | 1.450 | 1.380 | 1.440 | 1,684 | +0.12(+9.09%) |
May 26, 2020 | 1.400 | 1.462 | 1.300 | 1.320 | 23,281 | -0.15(-10.20%) |
May 22, 2020 | 1.540 | 1.540 | 1.290 | 1.470 | 14,700 | +0.11(+8.09%) |
May 21, 2020 | 1.350 | 1.480 | 1.350 | 1.360 | 25,820 | -0.04(-2.86%) |
May 20, 2020 | 1.350 | 1.410 | 1.350 | 1.400 | 2,887 | +0.00(+0.00%) |
May 19, 2020 | 1.380 | 1.400 | 1.360 | 1.400 | 1,164 | -0.01(-0.71%) |
May 18, 2020 | 1.350 | 1.410 | 1.315 | 1.410 | 8,003 | +0.04(+2.92%) |
May 15, 2020 | 1.370 | 1.370 | 1.370 | 1.370 | 300 | -0.05(-3.48%) |
May 14, 2020 | 1.385 | 1.419 | 1.385 | 1.419 | 1,364 | -0.00(-0.04%) |
May 13, 2020 | 1.300 | 1.430 | 1.298 | 1.420 | 4,230 | -0.01(-0.70%) |
May 12, 2020 | 1.440 | 1.440 | 1.340 | 1.430 | 1,702 | +0.09(+6.72%) |
May 11, 2020 | 1.440 | 1.460 | 1.300 | 1.340 | 11,961 | -0.03(-2.19%) |
May 08, 2020 | 1.440 | 1.480 | 1.350 | 1.370 | 19,500 | -0.04(-2.84%) |
May 07, 2020 | 1.370 | 1.450 | 1.363 | 1.410 | 1,693 | -0.04(-2.76%) |
May 06, 2020 | 1.350 | 1.450 | 1.350 | 1.450 | 4,899 | +0.01(+0.69%) |
May 05, 2020 | 1.320 | 1.449 | 1.320 | 1.440 | 4,020 | -0.01(-0.69%) |
May 04, 2020 | 1.200 | 1.450 | 1.200 | 1.450 | 2,366 | +0.00(+0.00%) |
May 01, 2020 | 1.400 | 1.450 | 1.330 | 1.450 | 1,900 | +0.00(+0.00%) |
Apr 30, 2020 | 1.330 | 1.450 | 1.320 | 1.450 | 14,635 | +0.00(+0.00%) |
Apr 29, 2020 | 1.450 | 1.450 | 1.420 | 1.450 | 10,275 | +0.00(+0.00%) |
Apr 28, 2020 | 1.450 | 1.450 | 1.410 | 1.450 | 19,331 | +0.00(+0.00%) |
Apr 27, 2020 | 1.342 | 1.450 | 1.342 | 1.450 | 13,262 | +0.02(+1.40%) |
Apr 24, 2020 | 1.410 | 1.480 | 1.410 | 1.430 | 34,600 | +0.00(+0.00%) |
Apr 23, 2020 | 1.400 | 1.480 | 1.375 | 1.430 | 42,178 | +0.04(+2.80%) |
Apr 22, 2020 | 1.390 | 1.400 | 1.220 | 1.391 | 14,580 | +0.04(+3.04%) |
Apr 21, 2020 | 1.350 | 1.350 | 1.350 | 1.350 | 985 | +0.02(+1.36%) |
Apr 20, 2020 | 1.400 | 1.400 | 1.180 | 1.332 | 11,829 | -0.06(-4.18%) |
Apr 17, 2020 | 1.400 | 1.400 | 1.350 | 1.390 | 9,700 | +0.07(+5.30%) |
Apr 16, 2020 | 1.380 | 1.400 | 1.230 | 1.320 | 24,263 | -0.03(-2.22%) |
Apr 15, 2020 | 1.380 | 1.380 | 1.200 | 1.350 | 20,396 | -0.03(-2.17%) |
Apr 14, 2020 | 1.280 | 1.500 | 1.280 | 1.380 | 53,038 | +0.01(+0.73%) |
Apr 13, 2020 | 1.270 | 1.370 | 1.270 | 1.370 | 2,269 | +0.09(+7.03%) |
Apr 09, 2020 | 1.270 | 1.280 | 1.250 | 1.280 | 3,500 | +0.01(+0.79%) |
Apr 08, 2020 | 1.251 | 1.278 | 1.200 | 1.270 | 1,757 | +0.00(+0.00%) |
Apr 07, 2020 | 1.270 | 1.270 | 1.270 | 62 | +0.00(+0.00%) | |
Apr 06, 2020 | 1.270 | 1.270 | 1.270 | 556 | +0.00(+0.00%) | |
Apr 03, 2020 | 1.150 | 1.270 | 1.090 | 1.270 | 3,700 | +0.13(+11.40%) |
Apr 02, 2020 | 1.140 | 1.140 | 1.140 | 1.140 | 217 | -0.14(-10.94%) |
Apr 01, 2020 | 1.380 | 1.380 | 1.140 | 1.280 | 7,471 | -0.03(-2.29%) |
Mar 31, 2020 | 1.310 | 1.310 | 1.310 | 1.310 | 180 | -0.07(-5.07%) |
Mar 30, 2020 | 1.380 | 1.380 | 1.380 | 1.380 | 644 | +0.00(+0.00%) |
Mar 27, 2020 | 1.290 | 1.380 | 1.290 | 1.380 | 400 | -0.02(-1.43%) |
Mar 26, 2020 | 1.330 | 1.400 | 1.330 | 1.400 | 6,590 | +0.12(+9.37%) |
Mar 25, 2020 | 1.180 | 1.280 | 1.160 | 1.280 | 723 | +0.01(+0.79%) |
Mar 24, 2020 | 1.170 | 1.270 | 1.110 | 1.270 | 2,281 | +0.11(+9.48%) |
Mar 23, 2020 | 1.110 | 1.350 | 1.110 | 1.160 | 1,392 | -0.14(-10.77%) |
Mar 20, 2020 | 1.300 | 1.300 | 1.300 | 1.300 | 900 | +0.03(+2.36%) |
Mar 19, 2020 | 1.050 | 1.300 | 1.040 | 1.270 | 1,939 | +0.13(+11.40%) |
Mar 18, 2020 | 1.210 | 1.210 | 1.080 | 1.140 | 7,709 | -0.29(-20.28%) |
Mar 17, 2020 | 1.270 | 1.450 | 1.220 | 1.430 | 1,899 | -0.02(-1.38%) |
Mar 16, 2020 | 1.190 | 1.450 | 1.190 | 1.450 | 1,402 | +0.00(+0.00%) |
Mar 13, 2020 | 1.310 | 1.450 | 1.290 | 1.450 | 27,200 | +0.10(+7.46%) |
Mar 12, 2020 | 1.220 | 1.349 | 1.150 | 1.349 | 9,783 | -0.04(-2.92%) |
Mar 11, 2020 | 1.390 | 1.390 | 1.390 | 1.390 | 213 | -0.03(-2.11%) |
Mar 10, 2020 | 1.420 | 1.420 | 1.420 | 1.420 | 380 | +0.19(+15.45%) |
Mar 09, 2020 | 1.340 | 1.459 | 1.220 | 1.230 | 20,418 | -0.25(-16.89%) |
Mar 06, 2020 | 1.420 | 1.480 | 1.250 | 1.480 | 19,600 | -0.01(-0.67%) |
Mar 05, 2020 | 1.430 | 1.490 | 1.400 | 1.490 | 22,477 | +0.00(+0.00%) |
Mar 04, 2020 | 1.490 | 1.490 | 1.490 | 1.490 | 295 | +0.02(+1.36%) |
Mar 03, 2020 | 1.420 | 1.470 | 1.400 | 1.470 | 1,090 | +0.00(+0.00%) |