Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 1.270 | 1.270 | 1.180 | 1.200 | 47,210 | -0.02(-1.64%) |
May 28, 2020 | 1.250 | 1.280 | 1.170 | 1.220 | 18,938 | -0.06(-4.69%) |
May 27, 2020 | 1.300 | 1.300 | 1.230 | 1.280 | 24,713 | +0.01(+0.79%) |
May 26, 2020 | 1.290 | 1.330 | 1.240 | 1.270 | 95,153 | +0.02(+1.60%) |
May 25, 2020 | 1.410 | 1.410 | 1.200 | 1.250 | 53,527 | -0.09(-6.72%) |
May 22, 2020 | 1.300 | 1.370 | 1.290 | 1.340 | 100,722 | +0.08(+6.35%) |
May 21, 2020 | 1.250 | 1.370 | 1.200 | 1.260 | 116,466 | +0.09(+7.69%) |
May 20, 2020 | 1.170 | 1.200 | 1.150 | 1.170 | 42,550 | +0.01(+0.86%) |
May 19, 2020 | 1.200 | 1.250 | 1.150 | 1.160 | 125,258 | +0.00(+0.00%) |
May 15, 2020 | 1.160 | 1.160 | 1.160 | 0 | -0.04(-3.33%) | |
May 14, 2020 | 1.160 | 1.360 | 1.120 | 1.200 | 345,530 | -0.02(-1.64%) |
May 13, 2020 | 1.320 | 1.360 | 1.150 | 1.220 | 82,452 | -0.03(-2.40%) |
May 12, 2020 | 1.370 | 1.380 | 1.250 | 1.250 | 63,029 | -0.18(-12.59%) |
May 11, 2020 | 1.570 | 1.570 | 1.400 | 1.430 | 206,191 | -0.14(-8.92%) |
May 08, 2020 | 1.350 | 1.800 | 1.250 | 1.570 | 220,163 | +0.27(+20.77%) |
May 07, 2020 | 1.070 | 1.450 | 1.030 | 1.300 | 184,134 | +0.25(+23.81%) |
May 06, 2020 | 1.050 | 1.070 | 1.030 | 1.050 | 26,001 | +0.00(+0.00%) |
May 05, 2020 | 1.090 | 1.100 | 1.040 | 1.050 | 45,004 | -0.02(-1.87%) |
May 04, 2020 | 1.100 | 1.150 | 1.030 | 1.070 | 74,000 | -0.06(-5.31%) |
May 01, 2020 | 1.170 | 1.180 | 1.100 | 1.130 | 50,665 | -0.02(-1.74%) |
Apr 30, 2020 | 1.200 | 1.200 | 1.140 | 1.150 | 80,024 | -0.06(-4.96%) |
Apr 29, 2020 | 1.280 | 1.290 | 1.150 | 1.210 | 95,810 | -0.02(-1.63%) |
Apr 28, 2020 | 1.240 | 1.260 | 1.140 | 1.230 | 127,566 | -0.01(-0.81%) |
Apr 27, 2020 | 1.300 | 1.310 | 1.180 | 1.240 | 109,290 | -0.06(-4.62%) |
Apr 24, 2020 | 1.280 | 1.310 | 1.210 | 1.300 | 27,354 | +0.01(+0.78%) |
Apr 23, 2020 | 1.350 | 1.350 | 1.150 | 1.290 | 53,195 | -0.06(-4.44%) |
Apr 22, 2020 | 1.320 | 1.400 | 1.270 | 1.350 | 96,611 | +0.05(+3.85%) |
Apr 21, 2020 | 1.300 | 1.410 | 1.210 | 1.300 | 37,651 | +0.00(+0.00%) |
Apr 20, 2020 | 1.340 | 1.440 | 1.300 | 1.300 | 17,027 | -0.04(-2.99%) |
Apr 17, 2020 | 1.330 | 1.410 | 1.250 | 1.340 | 46,938 | +0.02(+1.52%) |
Apr 16, 2020 | 1.250 | 1.350 | 1.200 | 1.320 | 18,580 | -0.04(-2.94%) |
Apr 15, 2020 | 1.440 | 1.440 | 1.170 | 1.360 | 263,491 | +0.02(+1.49%) |
Apr 14, 2020 | 1.370 | 1.420 | 1.280 | 1.340 | 34,623 | -0.01(-0.74%) |
Apr 13, 2020 | 1.510 | 1.510 | 1.350 | 1.350 | 6,136 | +0.00(+0.00%) |
Apr 09, 2020 | 1.350 | 1.350 | 1.350 | 0 | -0.15(-10.00%) | |
Apr 08, 2020 | 1.460 | 1.520 | 1.360 | 1.500 | 33,863 | +0.00(+0.00%) |
Apr 07, 2020 | 1.440 | 1.520 | 1.400 | 1.500 | 12,914 | +0.05(+3.45%) |
Apr 06, 2020 | 1.380 | 1.470 | 1.160 | 1.450 | 47,732 | +0.05(+3.57%) |
Apr 03, 2020 | 1.530 | 1.530 | 1.290 | 1.400 | 17,316 | -0.12(-7.89%) |
Apr 02, 2020 | 1.500 | 1.520 | 1.400 | 1.520 | 70,114 | +0.09(+6.29%) |
Apr 01, 2020 | 1.500 | 1.530 | 1.400 | 1.430 | 14,127 | -0.08(-5.30%) |
Mar 31, 2020 | 1.550 | 1.550 | 1.460 | 1.510 | 51,505 | +0.00(+0.00%) |
Mar 30, 2020 | 1.450 | 1.650 | 1.430 | 1.510 | 84,746 | +0.04(+2.72%) |
Mar 27, 2020 | 1.490 | 1.540 | 1.190 | 1.470 | 163,363 | -0.01(-0.68%) |
Mar 26, 2020 | 1.370 | 1.880 | 1.180 | 1.480 | 238,102 | +0.33(+28.70%) |
Mar 25, 2020 | 0.8600 | 1.150 | 0.8600 | 1.150 | 138,620 | +0.30(+35.29%) |
Mar 24, 2020 | 1.000 | 1.000 | 0.8500 | 0.8500 | 83,992 | +0.01(+1.19%) |
Mar 23, 2020 | 1.060 | 1.130 | 0.7900 | 0.8400 | 87,147 | -0.30(-26.32%) |
Mar 20, 2020 | 1.200 | 1.250 | 1.100 | 1.140 | 29,216 | -0.02(-1.72%) |
Mar 19, 2020 | 1.500 | 1.500 | 1.060 | 1.160 | 158,142 | -0.37(-24.18%) |
Mar 18, 2020 | 1.720 | 1.720 | 1.410 | 1.530 | 14,100 | -0.28(-15.47%) |
Mar 17, 2020 | 1.870 | 1.920 | 1.630 | 1.810 | 29,748 | -0.04(-2.16%) |
Mar 16, 2020 | 1.790 | 1.960 | 1.620 | 1.850 | 72,055 | -0.01(-0.54%) |
Mar 13, 2020 | 1.820 | 2.020 | 1.740 | 1.860 | 36,294 | +0.04(+2.20%) |
Mar 12, 2020 | 2.210 | 2.210 | 1.710 | 1.820 | 74,192 | -0.46(-20.18%) |
Mar 11, 2020 | 2.490 | 2.490 | 2.280 | 2.280 | 13,201 | -0.28(-10.94%) |
Mar 10, 2020 | 2.500 | 2.640 | 2.130 | 2.560 | 285,852 | +0.10(+4.07%) |
Mar 09, 2020 | 2.300 | 2.670 | 2.300 | 2.460 | 38,686 | -0.19(-7.17%) |
Mar 06, 2020 | 2.790 | 2.790 | 2.270 | 2.650 | 72,690 | +0.05(+1.92%) |
Mar 05, 2020 | 2.900 | 2.980 | 2.600 | 2.600 | 44,659 | -0.29(-10.03%) |
Mar 04, 2020 | 2.950 | 3.000 | 2.730 | 2.890 | 53,686 | -0.07(-2.36%) |
Mar 03, 2020 | 3.050 | 3.050 | 2.890 | 2.960 | 22,200 | -0.07(-2.31%) |