Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 0.9829 | 0.9829 | 0.9344 | 0.9413 | 357,288 | -0.03(-2.86%) |
May 28, 2020 | 0.9967 | 1.011 | 0.9552 | 0.9690 | 316,166 | -0.03(-2.78%) |
May 27, 2020 | 1.038 | 1.038 | 0.9759 | 0.9967 | 585,215 | -0.02(-2.04%) |
May 26, 2020 | 1.087 | 1.087 | 1.011 | 1.017 | 312,058 | +0.03(+2.80%) |
May 22, 2020 | 1.011 | 1.024 | 0.9690 | 0.9898 | 252,976 | -0.02(-2.05%) |
May 21, 2020 | 1.059 | 1.066 | 1.011 | 1.011 | 308,325 | -0.03(-2.67%) |
May 20, 2020 | 1.059 | 1.059 | 1.017 | 1.038 | 429,710 | +0.04(+4.17%) |
May 19, 2020 | 1.038 | 1.087 | 0.9967 | 0.9967 | 545,886 | -0.04(-4.00%) |
May 18, 2020 | 1.107 | 1.121 | 1.038 | 1.038 | 593,722 | -0.02(-1.96%) |
May 15, 2020 | 1.004 | 1.080 | 0.9829 | 1.059 | 550,018 | +0.06(+6.25%) |
May 14, 2020 | 0.9413 | 1.038 | 0.8652 | 0.9967 | 1,013,265 | +0.03(+2.86%) |
May 13, 2020 | 0.9898 | 1.004 | 0.9690 | 0.9690 | 340,817 | -0.02(-2.10%) |
May 12, 2020 | 1.114 | 1.114 | 0.9690 | 0.9898 | 636,852 | -0.09(-8.33%) |
May 11, 2020 | 1.232 | 1.249 | 1.073 | 1.080 | 904,346 | -0.15(-12.36%) |
May 08, 2020 | 1.280 | 1.287 | 1.232 | 1.232 | 470,123 | -0.03(-2.20%) |
May 07, 2020 | 1.197 | 1.260 | 1.177 | 1.260 | 483,685 | +0.06(+4.60%) |
May 06, 2020 | 1.218 | 1.233 | 1.184 | 1.204 | 605,855 | -0.01(-1.14%) |
May 05, 2020 | 1.232 | 1.246 | 1.197 | 1.218 | 417,585 | +0.00(+0.00%) |
May 04, 2020 | 1.253 | 1.260 | 1.191 | 1.218 | 291,608 | +0.01(+0.57%) |
May 01, 2020 | 1.301 | 1.301 | 1.197 | 1.211 | 670,800 | -0.09(-6.91%) |
Apr 30, 2020 | 1.239 | 1.377 | 1.197 | 1.301 | 1,296,316 | +0.08(+6.21%) |
Apr 29, 2020 | 1.239 | 1.253 | 1.211 | 1.225 | 436,943 | +0.01(+1.14%) |
Apr 28, 2020 | 1.315 | 1.315 | 1.191 | 1.211 | 667,341 | -0.05(-3.85%) |
Apr 27, 2020 | 1.239 | 1.271 | 1.149 | 1.260 | 470,548 | +0.09(+7.69%) |
Apr 24, 2020 | 1.204 | 1.204 | 1.149 | 1.170 | 487,171 | -0.01(-0.59%) |
Apr 23, 2020 | 1.204 | 1.253 | 1.142 | 1.177 | 486,897 | -0.04(-3.41%) |
Apr 22, 2020 | 1.218 | 1.239 | 1.191 | 1.218 | 222,677 | +0.00(+0.00%) |
Apr 21, 2020 | 1.274 | 1.303 | 1.149 | 1.218 | 279,223 | -0.04(-3.30%) |
Apr 20, 2020 | 1.246 | 1.274 | 1.163 | 1.260 | 745,706 | +0.03(+2.25%) |
Apr 17, 2020 | 1.211 | 1.274 | 1.211 | 1.232 | 566,922 | -0.01(-1.11%) |
Apr 16, 2020 | 1.211 | 1.253 | 1.204 | 1.246 | 353,513 | +0.04(+3.45%) |
Apr 15, 2020 | 1.357 | 1.357 | 1.197 | 1.204 | 601,124 | -0.17(-12.56%) |
Apr 14, 2020 | 1.080 | 1.398 | 1.080 | 1.377 | 1,682,953 | +0.33(+30.92%) |
Apr 13, 2020 | 0.9759 | 1.052 | 0.9690 | 1.052 | 480,732 | +0.08(+7.80%) |
Apr 09, 2020 | 0.9690 | 1.024 | 0.9621 | 0.9759 | 401,931 | +0.00(+0.00%) |
Apr 08, 2020 | 0.9690 | 1.004 | 0.9621 | 0.9759 | 353,280 | +0.01(+0.71%) |
Apr 07, 2020 | 1.031 | 1.066 | 0.9621 | 0.9690 | 316,405 | -0.05(-4.76%) |
Apr 06, 2020 | 0.9967 | 1.038 | 0.9900 | 1.017 | 317,818 | +0.06(+6.52%) |
Apr 03, 2020 | 1.045 | 1.045 | 0.9483 | 0.9552 | 489,483 | -0.06(-6.12%) |
Apr 02, 2020 | 0.9413 | 1.031 | 0.9413 | 1.017 | 492,514 | +0.08(+8.09%) |
Apr 01, 2020 | 1.052 | 1.052 | 0.9344 | 0.9413 | 368,524 | -0.08(-8.11%) |
Mar 31, 2020 | 1.031 | 1.149 | 0.9968 | 1.024 | 924,863 | +0.04(+4.22%) |
Mar 30, 2020 | 1.017 | 1.021 | 0.9621 | 0.9829 | 386,447 | +0.01(+1.43%) |
Mar 27, 2020 | 1.038 | 1.038 | 0.9621 | 0.9690 | 366,534 | -0.08(-7.28%) |
Mar 26, 2020 | 0.9829 | 1.069 | 0.9829 | 1.045 | 335,154 | +0.08(+7.86%) |
Mar 25, 2020 | 1.004 | 1.079 | 0.9552 | 0.9690 | 725,354 | +0.05(+5.26%) |
Mar 24, 2020 | 0.9206 | 0.9759 | 0.9206 | 0.9206 | 525,450 | +0.04(+4.72%) |
Mar 23, 2020 | 0.8790 | 0.9413 | 0.8652 | 0.8790 | 486,276 | -0.02(-2.31%) |
Mar 20, 2020 | 1.011 | 1.083 | 0.8721 | 0.8998 | 832,757 | -0.11(-10.96%) |
Mar 19, 2020 | 1.017 | 1.092 | 0.9759 | 1.011 | 959,563 | +0.01(+0.69%) |
Mar 18, 2020 | 1.059 | 1.094 | 0.9829 | 1.004 | 811,633 | -0.07(-6.45%) |
Mar 17, 2020 | 1.121 | 1.138 | 1.059 | 1.073 | 589,539 | -0.03(-2.52%) |
Mar 16, 2020 | 1.163 | 1.163 | 1.094 | 1.101 | 440,890 | -0.15(-11.67%) |
Mar 13, 2020 | 1.211 | 1.260 | 1.197 | 1.246 | 451,775 | +0.08(+6.51%) |
Mar 12, 2020 | 1.066 | 1.260 | 1.066 | 1.170 | 514,181 | -0.11(-8.65%) |
Mar 11, 2020 | 1.350 | 1.381 | 1.274 | 1.280 | 411,797 | -0.09(-6.57%) |
Mar 10, 2020 | 1.322 | 1.384 | 1.301 | 1.370 | 488,282 | +0.09(+7.03%) |
Mar 09, 2020 | 1.315 | 1.315 | 1.225 | 1.280 | 540,497 | -0.10(-7.50%) |
Mar 06, 2020 | 1.350 | 1.419 | 1.350 | 1.384 | 954,983 | +0.01(+0.50%) |
Mar 05, 2020 | 1.398 | 1.440 | 1.370 | 1.377 | 601,402 | -0.10(-7.01%) |
Mar 04, 2020 | 1.488 | 1.537 | 1.460 | 1.481 | 478,821 | -0.01(-0.93%) |
Mar 03, 2020 | 1.523 | 1.585 | 1.454 | 1.495 | 505,531 | -0.01(-0.46%) |