Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 1.230 | 1.236 | 1.180 | 1.182 | 726 | -0.04(-3.12%) |
Apr 29, 2020 | 1.140 | 1.300 | 1.140 | 1.220 | 31,147 | +0.06(+5.17%) |
Apr 28, 2020 | 1.150 | 1.180 | 1.120 | 1.160 | 16,196 | +0.01(+0.87%) |
Apr 27, 2020 | 1.150 | 1.150 | 1.140 | 1.150 | 4,214 | +0.02(+1.77%) |
Apr 24, 2020 | 1.140 | 1.140 | 1.130 | 1.130 | 20,200 | +0.00(+0.00%) |
Apr 23, 2020 | 1.140 | 1.140 | 1.130 | 1.130 | 10,030 | +0.01(+0.89%) |
Apr 22, 2020 | 1.120 | 1.120 | 68 | +0.00(+0.00%) | ||
Apr 21, 2020 | 1.130 | 1.130 | 1.120 | 1.120 | 1,672 | -0.01(-0.88%) |
Apr 20, 2020 | 1.140 | 1.140 | 1.107 | 1.130 | 2,477 | -0.01(-0.44%) |
Apr 17, 2020 | 1.130 | 1.140 | 1.120 | 1.135 | 62,200 | +0.02(+2.07%) |
Apr 16, 2020 | 1.100 | 1.140 | 1.090 | 1.112 | 18,439 | +0.01(+1.09%) |
Apr 15, 2020 | 1.140 | 1.140 | 1.100 | 1.100 | 42,967 | -0.03(-3.08%) |
Apr 14, 2020 | 1.140 | 1.140 | 1.110 | 1.135 | 22,836 | +0.01(+1.34%) |
Apr 13, 2020 | 1.120 | 1.130 | 1.110 | 1.120 | 15,302 | +0.01(+0.90%) |
Apr 09, 2020 | 1.130 | 1.140 | 1.090 | 1.110 | 46,600 | -0.03(-2.63%) |
Apr 08, 2020 | 1.130 | 1.140 | 1.100 | 1.140 | 24,867 | +0.02(+1.79%) |
Apr 07, 2020 | 1.150 | 1.150 | 1.100 | 1.120 | 11,537 | +0.03(+2.75%) |
Apr 06, 2020 | 1.120 | 1.120 | 1.074 | 1.090 | 7,601 | +0.02(+1.55%) |
Apr 03, 2020 | 1.110 | 1.110 | 1.048 | 1.073 | 11,800 | -0.02(-1.52%) |
Apr 02, 2020 | 1.065 | 1.090 | 1.065 | 1.090 | 45,020 | +0.09(+9.00%) |
Apr 01, 2020 | 1.100 | 1.100 | 1.000 | 1.000 | 45,924 | -0.08(-7.41%) |
Mar 31, 2020 | 1.100 | 1.140 | 1.080 | 1.080 | 5,088 | -0.02(-1.82%) |
Mar 30, 2020 | 1.090 | 1.120 | 1.090 | 1.100 | 15,342 | +0.02(+1.38%) |
Mar 27, 2020 | 1.080 | 1.130 | 1.080 | 1.085 | 22,400 | -0.03(-2.25%) |
Mar 26, 2020 | 1.120 | 1.300 | 1.110 | 1.110 | 9,272 | +0.02(+1.37%) |
Mar 25, 2020 | 1.196 | 1.200 | 1.070 | 1.095 | 66,538 | -0.10(-8.74%) |
Mar 24, 2020 | 1.100 | 1.200 | 1.090 | 1.200 | 2,050 | +0.10(+9.08%) |
Mar 23, 2020 | 1.110 | 1.115 | 1.100 | 1.100 | 4,625 | +0.00(+0.31%) |
Mar 20, 2020 | 1.120 | 1.200 | 0.9000 | 1.097 | 73,100 | -0.10(-8.62%) |
Mar 19, 2020 | 1.180 | 1.218 | 1.145 | 1.200 | 34,847 | +0.02(+1.57%) |
Mar 18, 2020 | 1.250 | 1.266 | 1.163 | 1.181 | 23,648 | -0.22(-15.61%) |
Mar 17, 2020 | 1.250 | 1.450 | 1.250 | 1.400 | 4,205 | +0.19(+15.70%) |
Mar 16, 2020 | 1.250 | 1.250 | 1.210 | 1.210 | 20,995 | -0.17(-12.32%) |
Mar 13, 2020 | 1.380 | 1.380 | 1.379 | 1.380 | 1,200 | +0.04(+2.99%) |
Mar 12, 2020 | 1.520 | 1.550 | 1.080 | 1.340 | 31,944 | -0.18(-11.70%) |
Mar 11, 2020 | 1.518 | 1.518 | 1.518 | 1.518 | 1,173 | -0.04(-2.72%) |
Mar 10, 2020 | 1.562 | 1.562 | 1.560 | 1.560 | 5,518 | +0.04(+2.79%) |
Mar 09, 2020 | 1.590 | 1.676 | 1.510 | 1.518 | 6,274 | -0.18(-10.73%) |
Mar 06, 2020 | 1.690 | 1.700 | 1.670 | 1.700 | 8,500 | -0.02(-1.16%) |
Mar 05, 2020 | 1.690 | 1.730 | 1.690 | 1.720 | 5,152 | +0.02(+1.18%) |
Mar 04, 2020 | 1.670 | 1.700 | 1.670 | 1.700 | 1,364 | +0.01(+0.59%) |
Mar 03, 2020 | 1.690 | 1.690 | 1.690 | 1.690 | 195 | +0.03(+1.72%) |
Mar 02, 2020 | 1.661 | 1.680 | 1.661 | 1.661 | 2,032 | -0.02(-1.10%) |
Feb 28, 2020 | 1.680 | 1.688 | 1.680 | 1.680 | 15,600 | +0.00(+0.00%) |
Feb 27, 2020 | 1.690 | 1.700 | 1.680 | 1.680 | 15,384 | -0.03(-1.75%) |
Feb 26, 2020 | 1.690 | 1.710 | 1.690 | 1.710 | 14,406 | -0.01(-0.58%) |
Feb 25, 2020 | 1.710 | 1.720 | 1.700 | 1.720 | 2,031 | +0.02(+1.18%) |
Feb 24, 2020 | 1.710 | 1.710 | 1.700 | 1.700 | 6,557 | -0.02(-0.91%) |
Feb 21, 2020 | 1.710 | 1.716 | 1.710 | 1.716 | 1,400 | -0.00(-0.26%) |
Feb 20, 2020 | 1.720 | 1.720 | 1.720 | 1.720 | 108 | +0.00(+0.00%) |
Feb 19, 2020 | 1.710 | 1.720 | 1.710 | 1.720 | 3,819 | +0.00(+0.29%) |
Feb 18, 2020 | 1.719 | 1.719 | 1.710 | 1.715 | 3,228 | +0.01(+0.29%) |
Feb 14, 2020 | 1.710 | 1.719 | 1.700 | 1.710 | 15,700 | +0.00(+0.00%) |
Feb 13, 2020 | 1.710 | 1.710 | 1.710 | 1.710 | 139 | +0.02(+1.18%) |
Feb 12, 2020 | 1.711 | 1.711 | 1.690 | 1.690 | 4,119 | -0.03(-1.78%) |
Feb 11, 2020 | 1.721 | 1.721 | 1.721 | 1.721 | 1,006 | +0.02(+1.22%) |
Feb 10, 2020 | 1.710 | 1.710 | 1.680 | 1.700 | 10,694 | -0.02(-1.13%) |
Feb 07, 2020 | 1.720 | 1.720 | 1.720 | 1.720 | 500 | -0.00(-0.03%) |
Feb 06, 2020 | 1.720 | 1.720 | 1.720 | 1.720 | 301 | +0.03(+1.78%) |
Feb 05, 2020 | 1.690 | 1.690 | 1.680 | 1.690 | 1,937 | -0.02(-1.18%) |
Feb 04, 2020 | 1.710 | 1.710 | 1.710 | 1.710 | 2,426 | +0.00(+0.01%) |