Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 1.017 | 1.036 | 0.9585 | 1.036 | 4,814,252 | -0.04(-3.61%) |
Apr 29, 2020 | 0.9262 | 1.082 | 0.9262 | 1.075 | 8,421,830 | +0.19(+21.17%) |
Apr 28, 2020 | 0.8420 | 0.9067 | 0.8420 | 0.8873 | 6,902,884 | +0.09(+11.38%) |
Apr 27, 2020 | 0.7901 | 0.8096 | 0.7772 | 0.7966 | 1,865,108 | +0.01(+0.82%) |
Apr 24, 2020 | 0.8614 | 0.8614 | 0.7319 | 0.7901 | 4,170,412 | -0.06(-6.87%) |
Apr 23, 2020 | 0.8549 | 0.9229 | 0.8420 | 0.8484 | 1,764,234 | -0.01(-0.76%) |
Apr 22, 2020 | 0.8549 | 0.8679 | 0.8484 | 0.8549 | 1,334,494 | +0.01(+0.76%) |
Apr 21, 2020 | 0.8484 | 0.8549 | 0.8031 | 0.8484 | 2,890,815 | -0.01(-1.50%) |
Apr 20, 2020 | 0.8679 | 0.8873 | 0.8549 | 0.8614 | 2,073,998 | -0.04(-4.32%) |
Apr 17, 2020 | 0.9002 | 0.9262 | 0.8808 | 0.9002 | 3,484,247 | +0.04(+4.51%) |
Apr 16, 2020 | 0.8679 | 0.8743 | 0.8290 | 0.8614 | 2,478,961 | -0.01(-1.48%) |
Apr 15, 2020 | 0.8614 | 0.8938 | 0.8452 | 0.8743 | 2,208,831 | -0.04(-4.26%) |
Apr 14, 2020 | 0.9067 | 0.9391 | 0.8982 | 0.9132 | 2,345,578 | +0.03(+3.68%) |
Apr 13, 2020 | 0.8743 | 0.8938 | 0.8355 | 0.8808 | 2,242,140 | -0.02(-2.16%) |
Apr 09, 2020 | 0.9326 | 0.9585 | 0.8743 | 0.9002 | 2,303,376 | +0.01(+1.46%) |
Apr 08, 2020 | 0.8225 | 0.9132 | 0.8225 | 0.8873 | 1,850,078 | +0.06(+7.87%) |
Apr 07, 2020 | 0.8549 | 0.8743 | 0.8193 | 0.8225 | 3,116,585 | +0.04(+4.96%) |
Apr 06, 2020 | 0.8031 | 0.8290 | 0.7707 | 0.7837 | 1,972,294 | +0.04(+5.22%) |
Apr 03, 2020 | 0.8160 | 0.8355 | 0.7254 | 0.7448 | 3,711,682 | -0.10(-11.54%) |
Apr 02, 2020 | 0.8420 | 0.8679 | 0.8151 | 0.8420 | 2,242,219 | +0.03(+4.00%) |
Apr 01, 2020 | 0.7966 | 0.8258 | 0.7901 | 0.8096 | 1,616,798 | -0.04(-4.58%) |
Mar 31, 2020 | 0.8808 | 0.9067 | 0.8420 | 0.8484 | 3,745,249 | -0.01(-1.50%) |
Mar 30, 2020 | 0.8355 | 0.8614 | 0.8031 | 0.8614 | 3,929,031 | +0.03(+3.91%) |
Mar 27, 2020 | 0.8420 | 0.8679 | 0.8096 | 0.8290 | 2,614,961 | -0.08(-8.57%) |
Mar 26, 2020 | 0.8938 | 0.9456 | 0.8549 | 0.9067 | 4,131,848 | +0.07(+8.53%) |
Mar 25, 2020 | 0.7707 | 0.8549 | 0.7319 | 0.8355 | 4,659,998 | +0.10(+14.16%) |
Mar 24, 2020 | 0.7707 | 0.7901 | 0.7254 | 0.7319 | 2,517,602 | +0.04(+5.61%) |
Mar 23, 2020 | 0.7901 | 0.8096 | 0.6606 | 0.6930 | 2,243,921 | -0.09(-11.57%) |
Mar 20, 2020 | 0.8549 | 0.8679 | 0.7642 | 0.7837 | 6,077,129 | -0.01(-1.63%) |
Mar 19, 2020 | 0.7966 | 0.8420 | 0.7383 | 0.7966 | 2,835,329 | +0.00(+0.00%) |
Mar 18, 2020 | 0.8679 | 0.9132 | 0.7675 | 0.7966 | 3,404,280 | -0.19(-19.08%) |
Mar 17, 2020 | 0.9521 | 0.9974 | 0.8776 | 0.9844 | 6,926,349 | +0.08(+9.35%) |
Mar 16, 2020 | 0.9002 | 0.9747 | 0.8517 | 0.9002 | 4,399,732 | -0.13(-12.58%) |
Mar 13, 2020 | 1.030 | 1.036 | 0.8808 | 1.030 | 7,194,849 | +0.16(+18.66%) |
Mar 12, 2020 | 0.8420 | 0.9197 | 0.7383 | 0.8679 | 6,907,212 | -0.19(-17.79%) |
Mar 11, 2020 | 1.224 | 1.256 | 1.004 | 1.056 | 9,803,702 | -0.19(-15.54%) |
Mar 10, 2020 | 1.211 | 1.250 | 1.114 | 1.250 | 9,853,493 | +0.11(+9.66%) |
Mar 09, 2020 | 1.289 | 1.380 | 1.046 | 1.140 | 10,408,211 | -0.38(-24.79%) |
Mar 06, 2020 | 1.548 | 1.574 | 1.496 | 1.516 | 5,394,052 | -0.14(-8.24%) |
Mar 05, 2020 | 1.690 | 1.713 | 1.600 | 1.652 | 6,164,212 | -0.06(-3.41%) |
Mar 04, 2020 | 1.742 | 1.749 | 1.697 | 1.710 | 6,900,755 | +0.02(+1.15%) |
Mar 03, 2020 | 1.755 | 1.826 | 1.664 | 1.690 | 13,837,520 | -0.06(-3.69%) |
Mar 02, 2020 | 1.658 | 1.762 | 1.622 | 1.755 | 11,207,219 | +0.16(+10.16%) |
Feb 28, 2020 | 1.554 | 1.600 | 1.512 | 1.593 | 12,770,478 | -0.03(-1.99%) |
Feb 27, 2020 | 1.619 | 1.690 | 1.593 | 1.626 | 12,505,612 | -0.05(-2.71%) |
Feb 26, 2020 | 1.736 | 1.768 | 1.658 | 1.671 | 15,304,821 | -0.07(-4.09%) |
Feb 25, 2020 | 1.813 | 1.820 | 1.661 | 1.742 | 6,100,224 | -0.06(-3.24%) |
Feb 24, 2020 | 1.794 | 1.807 | 1.762 | 1.800 | 2,744,149 | -0.10(-5.44%) |
Feb 21, 2020 | 1.865 | 1.914 | 1.852 | 1.904 | 5,444,542 | -0.02(-1.01%) |
Feb 20, 2020 | 1.962 | 1.975 | 1.911 | 1.924 | 4,800,266 | -0.06(-2.94%) |
Feb 19, 2020 | 1.962 | 1.995 | 1.943 | 1.982 | 6,563,890 | +0.03(+1.32%) |
Feb 18, 2020 | 1.911 | 1.962 | 1.911 | 1.956 | 8,382,414 | +0.07(+3.78%) |
Feb 14, 2020 | 1.911 | 1.927 | 1.856 | 1.885 | 7,288,108 | -0.01(-0.68%) |
Feb 13, 2020 | 1.878 | 1.917 | 1.852 | 1.898 | 7,263,036 | -0.03(-1.35%) |
Feb 12, 2020 | 1.956 | 1.969 | 1.891 | 1.924 | 11,413,002 | +0.05(+2.41%) |
Feb 11, 2020 | 1.878 | 1.930 | 1.865 | 1.878 | 9,737,387 | +0.08(+4.69%) |
Feb 10, 2020 | 1.846 | 1.859 | 1.794 | 1.794 | 9,479,216 | -0.09(-4.81%) |
Feb 07, 2020 | 1.937 | 1.940 | 1.865 | 1.885 | 11,115,438 | -0.08(-4.28%) |
Feb 06, 2020 | 2.047 | 2.047 | 1.962 | 1.969 | 8,317,225 | -0.03(-1.62%) |
Feb 05, 2020 | 2.047 | 2.060 | 1.995 | 2.001 | 6,715,762 | -0.01(-0.32%) |
Feb 04, 2020 | 2.034 | 2.066 | 1.995 | 2.008 | 5,890,356 | +0.05(+2.31%) |