Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 1.340 | 1.390 | 1.290 | 1.290 | 225,100 | +0.01(+0.78%) |
May 28, 2020 | 1.290 | 1.330 | 1.280 | 1.280 | 94,845 | -0.04(-3.03%) |
May 27, 2020 | 1.390 | 1.390 | 1.280 | 1.320 | 192,559 | -0.04(-2.94%) |
May 26, 2020 | 1.270 | 1.360 | 1.230 | 1.360 | 152,265 | +0.15(+12.40%) |
May 22, 2020 | 1.210 | 1.230 | 1.180 | 1.210 | 85,900 | +0.01(+0.83%) |
May 21, 2020 | 1.170 | 1.220 | 1.170 | 1.200 | 74,534 | -0.01(-0.83%) |
May 20, 2020 | 1.290 | 1.290 | 1.190 | 1.210 | 184,646 | +0.00(+0.00%) |
May 19, 2020 | 1.240 | 1.265 | 1.140 | 1.210 | 138,388 | -0.02(-1.63%) |
May 18, 2020 | 1.290 | 1.310 | 1.100 | 1.230 | 136,025 | +0.04(+3.36%) |
May 15, 2020 | 1.110 | 1.230 | 1.100 | 1.190 | 397,900 | +0.04(+3.48%) |
May 14, 2020 | 1.160 | 1.200 | 1.110 | 1.150 | 125,397 | -0.03(-2.54%) |
May 13, 2020 | 1.220 | 1.250 | 1.150 | 1.180 | 181,097 | -0.07(-5.60%) |
May 12, 2020 | 1.350 | 1.350 | 1.230 | 1.250 | 112,661 | -0.03(-2.34%) |
May 11, 2020 | 1.460 | 1.460 | 1.280 | 1.280 | 155,362 | -0.15(-10.49%) |
May 08, 2020 | 1.180 | 1.440 | 1.180 | 1.430 | 231,700 | +0.15(+11.72%) |
May 07, 2020 | 1.320 | 1.380 | 1.250 | 1.280 | 78,063 | -0.02(-1.54%) |
May 06, 2020 | 1.260 | 1.300 | 1.180 | 1.300 | 139,951 | +0.04(+3.17%) |
May 05, 2020 | 1.280 | 1.370 | 1.250 | 1.260 | 110,341 | -0.01(-0.79%) |
May 04, 2020 | 1.250 | 1.290 | 1.200 | 1.270 | 144,385 | -0.01(-0.78%) |
May 01, 2020 | 1.380 | 1.440 | 1.260 | 1.280 | 165,000 | -0.13(-9.22%) |
Apr 30, 2020 | 1.500 | 1.500 | 1.350 | 1.410 | 109,465 | -0.08(-5.37%) |
Apr 29, 2020 | 1.540 | 1.639 | 1.420 | 1.490 | 278,306 | -0.01(-0.67%) |
Apr 28, 2020 | 1.270 | 1.550 | 1.260 | 1.500 | 325,438 | +0.26(+20.97%) |
Apr 27, 2020 | 1.270 | 1.300 | 1.220 | 1.240 | 245,367 | +0.00(+0.00%) |
Apr 24, 2020 | 1.320 | 1.340 | 1.200 | 1.240 | 191,000 | -0.05(-3.88%) |
Apr 23, 2020 | 1.190 | 1.300 | 1.190 | 1.290 | 181,086 | +0.10(+8.40%) |
Apr 22, 2020 | 1.140 | 1.210 | 1.130 | 1.190 | 128,406 | +0.03(+2.59%) |
Apr 21, 2020 | 1.120 | 1.200 | 1.110 | 1.160 | 191,877 | +0.02(+1.75%) |
Apr 20, 2020 | 1.310 | 1.310 | 1.120 | 1.140 | 257,317 | -0.15(-11.63%) |
Apr 17, 2020 | 1.270 | 1.312 | 1.255 | 1.290 | 147,800 | +0.06(+4.88%) |
Apr 16, 2020 | 1.270 | 1.310 | 1.180 | 1.230 | 202,583 | -0.03(-2.38%) |
Apr 15, 2020 | 1.400 | 1.400 | 1.250 | 1.260 | 190,980 | -0.19(-13.10%) |
Apr 14, 2020 | 1.500 | 1.550 | 1.400 | 1.450 | 186,552 | -0.01(-0.68%) |
Apr 13, 2020 | 1.410 | 1.500 | 1.310 | 1.460 | 202,961 | +0.08(+5.80%) |
Apr 09, 2020 | 1.400 | 1.500 | 1.330 | 1.380 | 229,800 | +0.08(+6.15%) |
Apr 08, 2020 | 1.230 | 1.330 | 1.230 | 1.300 | 99,431 | +0.06(+4.84%) |
Apr 07, 2020 | 1.390 | 1.400 | 1.230 | 1.240 | 257,902 | -0.11(-8.15%) |
Apr 06, 2020 | 1.280 | 1.380 | 1.250 | 1.350 | 159,584 | +0.07(+5.47%) |
Apr 03, 2020 | 1.270 | 1.300 | 1.130 | 1.280 | 212,400 | +0.01(+0.79%) |
Apr 02, 2020 | 1.150 | 1.300 | 1.010 | 1.270 | 286,478 | +0.14(+12.39%) |
Apr 01, 2020 | 1.170 | 1.197 | 1.070 | 1.130 | 422,435 | -0.07(-5.83%) |
Mar 31, 2020 | 1.180 | 1.280 | 1.180 | 1.200 | 176,053 | -0.05(-4.00%) |
Mar 30, 2020 | 1.390 | 1.390 | 1.200 | 1.250 | 167,677 | -0.09(-6.72%) |
Mar 27, 2020 | 1.530 | 1.610 | 1.270 | 1.340 | 399,700 | -0.24(-15.19%) |
Mar 26, 2020 | 1.600 | 1.710 | 1.480 | 1.580 | 279,591 | -0.07(-4.24%) |
Mar 25, 2020 | 1.420 | 1.700 | 1.380 | 1.650 | 174,944 | +0.25(+17.86%) |
Mar 24, 2020 | 1.340 | 1.600 | 1.260 | 1.400 | 479,909 | +0.14(+11.11%) |
Mar 23, 2020 | 1.080 | 1.335 | 1.000 | 1.260 | 340,137 | +0.21(+20.00%) |
Mar 20, 2020 | 1.080 | 1.250 | 1.050 | 1.050 | 1,374,700 | +0.01(+0.96%) |
Mar 19, 2020 | 0.9500 | 1.150 | 0.9000 | 1.040 | 598,825 | +0.11(+11.83%) |
Mar 18, 2020 | 1.240 | 1.240 | 0.9000 | 0.9300 | 335,319 | -0.31(-25.00%) |
Mar 17, 2020 | 1.320 | 1.340 | 1.220 | 1.240 | 422,541 | -0.08(-6.06%) |
Mar 16, 2020 | 1.600 | 1.680 | 1.270 | 1.320 | 444,400 | -0.34(-20.48%) |
Mar 13, 2020 | 1.580 | 1.720 | 1.320 | 1.660 | 295,800 | +0.21(+14.48%) |
Mar 12, 2020 | 1.500 | 1.640 | 1.210 | 1.450 | 576,053 | -0.08(-5.23%) |
Mar 11, 2020 | 1.680 | 1.760 | 1.520 | 1.530 | 326,667 | -0.23(-13.07%) |
Mar 10, 2020 | 1.820 | 1.970 | 1.680 | 1.760 | 321,405 | +0.08(+4.76%) |
Mar 09, 2020 | 2.000 | 2.020 | 1.650 | 1.680 | 331,474 | -0.37(-18.05%) |
Mar 06, 2020 | 2.260 | 2.310 | 2.010 | 2.050 | 384,200 | -0.28(-12.02%) |
Mar 05, 2020 | 2.330 | 2.410 | 2.280 | 2.330 | 152,552 | -0.07(-2.92%) |
Mar 04, 2020 | 2.500 | 2.535 | 2.300 | 2.400 | 280,573 | -0.03(-1.23%) |
Mar 03, 2020 | 2.660 | 2.660 | 2.400 | 2.430 | 477,638 | -0.15(-5.81%) |