Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 1.440 | 1.470 | 1.420 | 1.470 | 36,000 | +0.02(+1.50%) |
May 28, 2020 | 1.300 | 1.456 | 1.300 | 1.448 | 37,345 | +0.03(+1.99%) |
May 27, 2020 | 1.450 | 1.450 | 1.355 | 1.420 | 25,430 | +0.00(+0.00%) |
May 26, 2020 | 1.456 | 1.456 | 1.393 | 1.420 | 14,980 | +0.02(+1.43%) |
May 22, 2020 | 1.470 | 1.470 | 1.400 | 1.400 | 24,400 | -0.08(-5.39%) |
May 21, 2020 | 1.475 | 1.480 | 1.450 | 1.480 | 54,685 | +0.04(+2.57%) |
May 20, 2020 | 1.420 | 1.450 | 1.420 | 1.443 | 66,720 | +0.03(+2.32%) |
May 19, 2020 | 1.360 | 1.410 | 1.350 | 1.410 | 53,281 | +0.08(+6.19%) |
May 15, 2020 | 1.328 | 1.328 | 1.328 | 0 | -0.03(-2.22%) | |
May 14, 2020 | 1.370 | 1.370 | 1.300 | 1.358 | 11,055 | -0.02(-1.45%) |
May 13, 2020 | 1.381 | 1.389 | 1.357 | 1.378 | 9,340 | -0.00(-0.15%) |
May 12, 2020 | 1.315 | 1.380 | 1.300 | 1.380 | 89,413 | +0.05(+3.45%) |
May 11, 2020 | 1.276 | 1.343 | 1.276 | 1.334 | 8,846 | +0.05(+4.22%) |
May 08, 2020 | 1.280 | 1.280 | 1.280 | 51 | +0.00(+0.00%) | |
May 07, 2020 | 1.282 | 1.300 | 1.230 | 1.280 | 38,226 | -0.01(-0.78%) |
May 06, 2020 | 1.386 | 1.386 | 1.290 | 1.290 | 12,464 | -0.06(-4.44%) |
May 05, 2020 | 1.370 | 1.395 | 1.350 | 1.350 | 22,750 | +0.04(+2.86%) |
May 04, 2020 | 1.387 | 1.390 | 1.312 | 1.312 | 6,415 | -0.07(-4.90%) |
May 01, 2020 | 1.358 | 1.430 | 1.330 | 1.380 | 201,600 | +0.03(+2.22%) |
Apr 30, 2020 | 1.350 | 1.350 | 1.350 | 1.350 | 50,000 | +0.00(+0.00%) |
Apr 29, 2020 | 1.341 | 1.350 | 1.310 | 1.350 | 11,960 | -0.01(-0.74%) |
Apr 28, 2020 | 1.360 | 1.360 | 1.360 | 74 | +0.00(+0.00%) | |
Apr 27, 2020 | 1.350 | 1.360 | 1.280 | 1.360 | 4,550 | +0.01(+0.74%) |
Apr 24, 2020 | 1.317 | 1.380 | 1.310 | 1.350 | 16,600 | +0.11(+8.99%) |
Apr 23, 2020 | 1.350 | 1.360 | 1.239 | 1.239 | 19,193 | -0.11(-8.20%) |
Apr 21, 2020 | 1.349 | 1.349 | 1.349 | 0 | -0.00(-0.05%) | |
Apr 20, 2020 | 1.360 | 1.360 | 1.350 | 1.350 | 4,953 | +0.00(+0.00%) |
Apr 17, 2020 | 1.360 | 1.360 | 1.350 | 1.350 | 7,500 | -0.05(-3.32%) |
Apr 16, 2020 | 1.435 | 1.435 | 1.396 | 1.396 | 2,501 | -0.00(-0.26%) |
Apr 15, 2020 | 1.430 | 1.430 | 1.400 | 1.400 | 852 | -0.02(-1.62%) |
Apr 14, 2020 | 1.493 | 1.500 | 1.423 | 1.423 | 31,000 | -0.08(-5.13%) |
Apr 13, 2020 | 1.444 | 1.515 | 1.350 | 1.500 | 33,000 | +0.00(+0.00%) |
Apr 09, 2020 | 1.385 | 1.500 | 1.342 | 1.500 | 67,000 | +0.07(+4.57%) |
Apr 08, 2020 | 1.400 | 1.435 | 1.381 | 1.435 | 4,300 | +0.03(+2.46%) |
Apr 07, 2020 | 1.428 | 1.435 | 1.300 | 1.400 | 18,010 | +0.02(+1.37%) |
Apr 06, 2020 | 1.381 | 1.381 | 1.381 | 1.381 | 20,000 | +0.00(+0.08%) |
Apr 02, 2020 | 1.380 | 1.380 | 1.380 | 0 | -0.02(-1.43%) | |
Apr 01, 2020 | 1.435 | 1.435 | 1.400 | 1.400 | 5,000 | -0.08(-5.41%) |
Mar 31, 2020 | 1.439 | 1.480 | 1.400 | 1.480 | 20,000 | +0.04(+2.78%) |
Mar 30, 2020 | 1.400 | 1.440 | 1.400 | 1.440 | 9,800 | +0.04(+2.86%) |
Mar 27, 2020 | 1.372 | 1.420 | 1.372 | 1.400 | 30,000 | +0.02(+1.45%) |
Mar 26, 2020 | 1.394 | 1.512 | 1.380 | 1.380 | 128,697 | -0.02(-1.43%) |
Mar 25, 2020 | 1.341 | 1.400 | 1.341 | 1.400 | 16,000 | +0.03(+1.88%) |
Mar 24, 2020 | 1.337 | 1.400 | 1.258 | 1.374 | 174,800 | +0.04(+2.80%) |
Mar 23, 2020 | 1.345 | 1.352 | 1.300 | 1.337 | 27,100 | -0.07(-4.65%) |
Mar 20, 2020 | 1.407 | 1.407 | 1.380 | 1.402 | 30,000 | +0.01(+0.86%) |
Mar 19, 2020 | 1.363 | 1.390 | 1.350 | 1.390 | 12,000 | -0.00(-0.20%) |
Mar 18, 2020 | 1.321 | 1.393 | 1.321 | 1.393 | 20,000 | -0.01(-0.51%) |
Mar 17, 2020 | 1.425 | 1.450 | 1.322 | 1.400 | 30,200 | -0.01(-0.36%) |
Mar 16, 2020 | 1.350 | 1.430 | 1.335 | 1.405 | 61,600 | -0.11(-7.46%) |
Mar 12, 2020 | 1.518 | 1.518 | 1.518 | 0 | -0.01(-0.82%) | |
Mar 11, 2020 | 1.393 | 1.531 | 1.393 | 1.531 | 88,700 | +0.00(+0.02%) |
Mar 10, 2020 | 1.362 | 1.544 | 1.362 | 1.530 | 103,000 | +0.13(+9.32%) |
Mar 09, 2020 | 1.370 | 1.554 | 1.334 | 1.400 | 53,400 | -0.21(-12.77%) |
Mar 06, 2020 | 1.540 | 1.605 | 1.540 | 1.605 | 6,500 | +0.05(+3.55%) |
Mar 05, 2020 | 1.460 | 1.574 | 1.450 | 1.550 | 31,530 | -0.02(-1.54%) |
Mar 04, 2020 | 1.562 | 1.580 | 1.562 | 1.574 | 3,400 | -0.01(-0.37%) |
Mar 03, 2020 | 1.544 | 1.580 | 1.544 | 1.580 | 15,800 | +0.00(+0.18%) |