Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 1.302 | 1.330 | 1.255 | 1.330 | 3,700 | +0.03(+2.31%) |
May 28, 2020 | 1.300 | 1.300 | 1.300 | 90 | +0.00(+0.00%) | |
May 27, 2020 | 1.345 | 1.345 | 1.220 | 1.300 | 1,525 | -0.05(-3.59%) |
May 26, 2020 | 1.300 | 1.348 | 1.300 | 1.348 | 1,986 | +0.18(+15.54%) |
May 22, 2020 | 1.162 | 1.200 | 1.080 | 1.167 | 2,900 | -0.06(-5.22%) |
May 21, 2020 | 1.239 | 1.239 | 1.231 | 1.231 | 999 | -0.03(-2.28%) |
May 20, 2020 | 1.252 | 1.260 | 1.214 | 1.260 | 4,270 | -0.01(-0.83%) |
May 19, 2020 | 1.374 | 1.400 | 1.271 | 1.271 | 17,709 | -0.09(-6.57%) |
May 18, 2020 | 1.300 | 1.360 | 1.300 | 1.360 | 6,078 | +0.07(+5.78%) |
May 15, 2020 | 1.269 | 1.370 | 1.250 | 1.286 | 12,400 | +0.07(+5.39%) |
May 14, 2020 | 1.300 | 1.330 | 1.220 | 1.220 | 5,275 | -0.14(-10.29%) |
May 13, 2020 | 1.360 | 1.360 | 1.360 | 36 | +0.00(+0.00%) | |
May 12, 2020 | 1.360 | 1.360 | 1.295 | 1.360 | 11,654 | -0.01(-1.09%) |
May 11, 2020 | 1.425 | 1.445 | 1.375 | 1.375 | 3,689 | -0.02(-1.79%) |
May 08, 2020 | 1.360 | 1.400 | 1.325 | 1.400 | 8,900 | +0.07(+5.26%) |
May 07, 2020 | 1.300 | 1.380 | 1.300 | 1.330 | 4,970 | +0.05(+3.72%) |
May 06, 2020 | 1.320 | 1.320 | 1.282 | 1.282 | 2,040 | +0.00(+0.18%) |
May 05, 2020 | 1.285 | 1.285 | 1.280 | 1.280 | 300 | -0.00(-0.28%) |
May 04, 2020 | 1.280 | 1.284 | 1.280 | 1.284 | 4,054 | +0.01(+0.87%) |
May 01, 2020 | 1.280 | 1.280 | 1.100 | 1.272 | 17,500 | -0.01(-0.59%) |
Apr 30, 2020 | 1.280 | 1.280 | 1.126 | 1.280 | 5,590 | +0.00(+0.00%) |
Apr 29, 2020 | 1.280 | 1.280 | 1.250 | 1.280 | 2,072 | +0.05(+4.07%) |
Apr 28, 2020 | 1.230 | 1.230 | 1.230 | 1.230 | 500 | +0.02(+2.03%) |
Apr 27, 2020 | 1.265 | 1.280 | 1.200 | 1.206 | 2,887 | -0.05(-3.84%) |
Apr 24, 2020 | 1.290 | 1.290 | 1.254 | 1.254 | 2,100 | -0.03(-2.72%) |
Apr 23, 2020 | 1.210 | 1.300 | 1.210 | 1.289 | 12,851 | +0.08(+6.50%) |
Apr 22, 2020 | 1.210 | 1.210 | 1.168 | 1.210 | 7,022 | +0.03(+2.60%) |
Apr 21, 2020 | 1.160 | 1.190 | 1.160 | 1.179 | 12,645 | +0.02(+1.66%) |
Apr 20, 2020 | 1.210 | 1.300 | 1.160 | 1.160 | 1,259 | +0.06(+5.45%) |
Apr 17, 2020 | 1.078 | 1.176 | 1.000 | 1.100 | 8,200 | +0.08(+8.13%) |
Apr 16, 2020 | 1.017 | 1.017 | 1.017 | 1.017 | 325 | +0.15(+16.93%) |
Apr 15, 2020 | 0.8905 | 0.9191 | 0.8350 | 0.8700 | 3,123 | +0.02(+2.35%) |
Apr 14, 2020 | 0.7302 | 0.8831 | 0.7302 | 0.8500 | 3,820 | +0.15(+21.43%) |
Apr 13, 2020 | 0.6835 | 0.7000 | 0.6765 | 0.7000 | 3,360 | +0.06(+9.77%) |
Apr 09, 2020 | 0.6350 | 0.7778 | 0.6200 | 0.6377 | 12,900 | +0.04(+7.10%) |
Apr 08, 2020 | 0.5900 | 0.5954 | 0.5900 | 0.5954 | 587 | -0.00(-0.55%) |
Apr 07, 2020 | 0.6033 | 0.6335 | 0.5500 | 0.5987 | 3,640 | -0.06(-9.56%) |
Apr 06, 2020 | 0.6620 | 0.6620 | 0.6620 | 10 | +0.00(+0.00%) | |
Apr 03, 2020 | 0.6620 | 0.6620 | 0.6620 | 0.6620 | 300 | +0.00(+0.14%) |
Apr 02, 2020 | 0.6611 | 0.6611 | 0.6611 | 1 | +0.00(+0.00%) | |
Apr 01, 2020 | 0.6611 | 0.7302 | 0.6611 | 0.6611 | 650 | -0.01(-1.90%) |
Mar 30, 2020 | 0.6739 | 0.6739 | 0.6739 | 0 | -0.03(-4.49%) | |
Mar 27, 2020 | 0.6487 | 0.7060 | 0.6487 | 0.7056 | 1,300 | +0.07(+11.33%) |
Mar 26, 2020 | 0.6401 | 0.6410 | 0.5512 | 0.6338 | 3,400 | -0.08(-10.72%) |
Mar 25, 2020 | 0.9270 | 0.9270 | 0.6193 | 0.7099 | 3,050 | +0.12(+20.32%) |
Mar 24, 2020 | 0.5880 | 0.6264 | 0.5880 | 0.5900 | 4,700 | +0.04(+7.53%) |
Mar 20, 2020 | 0.5487 | 0.5487 | 0.5487 | 0 | -0.07(-10.78%) | |
Mar 19, 2020 | 0.5877 | 0.6230 | 0.5877 | 0.6150 | 4,615 | +0.09(+18.27%) |
Mar 18, 2020 | 0.6258 | 0.6258 | 0.5200 | 0.5200 | 500 | -0.11(-17.24%) |
Mar 17, 2020 | 0.6000 | 0.6283 | 0.6000 | 0.6283 | 1,100 | +0.01(+1.83%) |
Mar 16, 2020 | 0.7000 | 0.7000 | 0.6170 | 0.6170 | 12,446 | -0.06(-8.97%) |
Mar 13, 2020 | 0.7530 | 0.7530 | 0.6778 | 0.6778 | 1,900 | -0.01(-1.81%) |
Mar 12, 2020 | 0.7479 | 0.8141 | 0.6400 | 0.6903 | 2,000 | -0.12(-15.21%) |
Mar 11, 2020 | 0.8100 | 0.8141 | 0.7879 | 0.8141 | 8,500 | +0.00(+0.51%) |
Mar 10, 2020 | 0.8100 | 0.8100 | 0.7500 | 0.8100 | 5,750 | -0.01(-1.06%) |
Mar 09, 2020 | 0.7695 | 0.9233 | 0.7695 | 0.8187 | 2,725 | -0.22(-21.28%) |
Mar 06, 2020 | 0.9269 | 1.046 | 0.9269 | 1.040 | 13,500 | +0.02(+1.96%) |
Mar 05, 2020 | 1.086 | 1.086 | 1.019 | 1.020 | 24,485 | +0.00(+0.00%) |
Mar 04, 2020 | 1.050 | 1.089 | 1.020 | 1.020 | 13,725 | +0.02(+2.00%) |
Mar 03, 2020 | 1.077 | 1.077 | 0.9879 | 1.000 | 5,885 | -0.06(-5.53%) |