Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 1.060 | 1.100 | 1.040 | 1.100 | 48,067 | +0.04(+3.77%) |
Apr 29, 2020 | 1.030 | 1.060 | 1.020 | 1.060 | 39,591 | +0.05(+4.95%) |
Apr 28, 2020 | 1.070 | 1.070 | 1.000 | 1.010 | 41,923 | -0.04(-3.81%) |
Apr 27, 2020 | 1.030 | 1.070 | 1.030 | 1.050 | 22,084 | -0.00(-0.01%) |
Apr 24, 2020 | 1.010 | 1.068 | 1.010 | 1.050 | 23,200 | +0.00(+0.01%) |
Apr 23, 2020 | 1.050 | 1.080 | 1.020 | 1.050 | 26,127 | +0.02(+1.94%) |
Apr 22, 2020 | 1.100 | 1.100 | 1.010 | 1.030 | 46,753 | -0.02(-1.90%) |
Apr 21, 2020 | 1.060 | 1.100 | 1.050 | 1.050 | 22,290 | -0.06(-5.41%) |
Apr 20, 2020 | 1.100 | 1.120 | 1.090 | 1.110 | 28,154 | +0.04(+3.74%) |
Apr 17, 2020 | 1.050 | 1.090 | 1.050 | 1.070 | 40,200 | -0.01(-0.93%) |
Apr 16, 2020 | 1.110 | 1.110 | 1.080 | 1.080 | 15,836 | +0.00(+0.00%) |
Apr 15, 2020 | 1.080 | 1.130 | 1.060 | 1.080 | 44,409 | -0.05(-4.42%) |
Apr 14, 2020 | 1.150 | 1.150 | 1.070 | 1.130 | 58,873 | +0.00(+0.00%) |
Apr 13, 2020 | 1.120 | 1.140 | 1.060 | 1.130 | 43,282 | +0.03(+2.73%) |
Apr 09, 2020 | 1.090 | 1.120 | 1.050 | 1.100 | 55,800 | +0.01(+0.92%) |
Apr 08, 2020 | 1.100 | 1.110 | 1.060 | 1.090 | 31,403 | -0.02(-1.80%) |
Apr 07, 2020 | 1.070 | 1.130 | 1.030 | 1.110 | 36,373 | +0.04(+3.74%) |
Apr 06, 2020 | 1.100 | 1.100 | 1.028 | 1.070 | 19,640 | -0.01(-0.93%) |
Apr 03, 2020 | 1.100 | 1.110 | 1.020 | 1.080 | 49,600 | -0.03(-2.70%) |
Apr 02, 2020 | 1.130 | 1.130 | 1.070 | 1.110 | 45,900 | +0.01(+0.91%) |
Apr 01, 2020 | 1.120 | 1.150 | 1.060 | 1.100 | 28,359 | -0.01(-0.90%) |
Mar 31, 2020 | 1.070 | 1.110 | 1.070 | 1.110 | 48,640 | +0.05(+4.72%) |
Mar 30, 2020 | 1.150 | 1.160 | 1.040 | 1.060 | 69,642 | -0.04(-3.64%) |
Mar 27, 2020 | 1.080 | 1.177 | 1.020 | 1.100 | 151,700 | +0.03(+2.80%) |
Mar 26, 2020 | 1.020 | 1.080 | 1.000 | 1.070 | 107,113 | +0.03(+2.88%) |
Mar 25, 2020 | 1.100 | 1.100 | 0.9900 | 1.040 | 138,240 | -0.04(-3.70%) |
Mar 24, 2020 | 1.050 | 1.130 | 0.9700 | 1.080 | 129,624 | +0.07(+6.93%) |
Mar 23, 2020 | 0.9900 | 1.020 | 0.9500 | 1.010 | 67,387 | +0.02(+2.10%) |
Mar 20, 2020 | 1.000 | 1.000 | 0.9101 | 0.9892 | 67,100 | +0.01(+0.94%) |
Mar 19, 2020 | 0.9600 | 0.9800 | 0.9500 | 0.9800 | 31,068 | +0.08(+8.89%) |
Mar 18, 2020 | 1.020 | 1.030 | 0.9000 | 0.9000 | 49,681 | -0.13(-12.62%) |
Mar 17, 2020 | 1.030 | 1.030 | 0.9700 | 1.030 | 61,588 | +0.00(+0.00%) |
Mar 16, 2020 | 0.9900 | 1.040 | 0.9700 | 1.030 | 111,304 | +0.04(+4.04%) |
Mar 13, 2020 | 1.000 | 1.020 | 0.9900 | 0.9900 | 38,200 | -0.01(-1.00%) |
Mar 12, 2020 | 0.9900 | 1.010 | 0.9600 | 1.000 | 71,372 | +0.01(+1.00%) |
Mar 11, 2020 | 1.010 | 1.020 | 0.9900 | 0.9901 | 49,584 | -0.02(-2.45%) |
Mar 10, 2020 | 1.010 | 1.020 | 0.9900 | 1.015 | 17,130 | +0.02(+2.53%) |
Mar 09, 2020 | 1.010 | 1.020 | 0.9800 | 0.9900 | 119,846 | -0.01(-0.50%) |
Mar 06, 2020 | 1.000 | 1.020 | 0.9902 | 0.9950 | 9,100 | +0.01(+0.51%) |
Mar 05, 2020 | 0.9900 | 1.010 | 0.9900 | 0.9900 | 23,206 | -0.04(-3.88%) |
Mar 04, 2020 | 0.9900 | 1.050 | 0.9900 | 1.030 | 14,503 | +0.03(+3.00%) |
Mar 03, 2020 | 1.010 | 1.040 | 1.000 | 1.000 | 50,649 | -0.01(-0.99%) |
Mar 02, 2020 | 1.000 | 1.020 | 0.9900 | 1.010 | 47,054 | +0.01(+1.00%) |
Feb 28, 2020 | 0.9707 | 1.025 | 0.9707 | 1.000 | 22,900 | -0.02(-1.96%) |
Feb 27, 2020 | 1.040 | 1.040 | 1.000 | 1.020 | 36,710 | -0.01(-1.29%) |
Feb 26, 2020 | 1.050 | 1.050 | 1.020 | 1.033 | 28,809 | -0.02(-1.59%) |
Feb 25, 2020 | 1.060 | 1.060 | 1.020 | 1.050 | 21,823 | +0.01(+0.96%) |
Feb 24, 2020 | 1.060 | 1.110 | 1.030 | 1.040 | 29,814 | -0.05(-4.59%) |
Feb 21, 2020 | 1.080 | 1.090 | 1.030 | 1.090 | 26,500 | +0.02(+1.87%) |
Feb 20, 2020 | 1.090 | 1.090 | 1.065 | 1.070 | 22,254 | -0.04(-3.60%) |
Feb 19, 2020 | 1.130 | 1.140 | 1.070 | 1.110 | 20,201 | -0.02(-1.77%) |
Feb 18, 2020 | 1.160 | 1.160 | 1.100 | 1.130 | 66,714 | -0.01(-0.88%) |
Feb 14, 2020 | 1.130 | 1.150 | 1.120 | 1.140 | 41,500 | +0.01(+0.88%) |
Feb 13, 2020 | 1.120 | 1.160 | 1.120 | 1.130 | 16,056 | -0.01(-0.88%) |
Feb 12, 2020 | 1.140 | 1.160 | 1.130 | 1.140 | 14,131 | -0.03(-2.56%) |
Feb 11, 2020 | 1.140 | 1.200 | 1.120 | 1.170 | 15,082 | +0.04(+3.54%) |
Feb 10, 2020 | 1.130 | 1.150 | 1.100 | 1.130 | 23,642 | +0.01(+0.89%) |
Feb 07, 2020 | 1.140 | 1.140 | 1.110 | 1.120 | 26,400 | -0.02(-1.75%) |
Feb 06, 2020 | 1.120 | 1.200 | 1.120 | 1.140 | 46,607 | +0.00(+0.00%) |
Feb 05, 2020 | 1.120 | 1.140 | 1.100 | 1.140 | 36,357 | +0.02(+1.79%) |
Feb 04, 2020 | 1.080 | 1.130 | 1.080 | 1.120 | 12,625 | +0.04(+3.70%) |