Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 0.7400 | 0.8200 | 0.7400 | 0.8160 | 3,500 | +0.02(+2.00%) |
May 28, 2020 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 12,500 | +0.18(+29.03%) |
May 22, 2020 | 0.6200 | 0.6200 | 0.6200 | 0 | -0.08(-11.43%) | |
May 20, 2020 | 0.7000 | 0.7000 | 0.7000 | 0 | +0.13(+22.81%) | |
May 19, 2020 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 1,000 | -0.07(-11.28%) |
May 18, 2020 | 0.5400 | 0.6425 | 0.5400 | 0.6425 | 2,355 | +0.01(+1.18%) |
May 13, 2020 | 0.6350 | 0.6350 | 0.6350 | 0 | +0.07(+11.40%) | |
May 08, 2020 | 0.5700 | 0.5700 | 0.5700 | 0 | +0.00(+0.00%) | |
May 05, 2020 | 0.5700 | 0.5700 | 0.5700 | 0 | +0.01(+1.42%) | |
Apr 30, 2020 | 0.5620 | 0.5620 | 0.5620 | 0 | +0.03(+6.04%) | |
Apr 29, 2020 | 0.5700 | 0.5700 | 0.5300 | 0.5300 | 1,500 | +0.00(+0.00%) |
Apr 24, 2020 | 0.5300 | 0.5300 | 0.5300 | 0 | -0.08(-13.11%) | |
Apr 22, 2020 | 0.6100 | 0.6100 | 0.6100 | 0 | +0.07(+12.96%) | |
Apr 21, 2020 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 802 | +0.06(+12.50%) |
Apr 20, 2020 | 0.4700 | 0.4800 | 0.4700 | 0.4800 | 1,439 | -0.07(-11.93%) |
Apr 17, 2020 | 0.4865 | 0.5450 | 0.4865 | 0.5450 | 300 | +0.06(+11.22%) |
Apr 14, 2020 | 0.4900 | 0.4900 | 0.4900 | 0 | -0.12(-19.67%) | |
Apr 13, 2020 | 0.4650 | 0.6100 | 0.4650 | 0.6100 | 2,195 | +0.09(+17.31%) |
Apr 09, 2020 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 5,000 | +0.00(+0.00%) |
Apr 08, 2020 | 0.5200 | 0.5200 | 0.5200 | 1 | +0.00(+0.00%) | |
Apr 07, 2020 | 0.5200 | 0.5200 | 0.5200 | 50 | +0.00(+0.00%) | |
Apr 06, 2020 | 0.5500 | 0.5500 | 0.5200 | 0.5200 | 402 | +0.05(+10.64%) |
Apr 02, 2020 | 0.4700 | 0.4700 | 0.4700 | 0 | +0.02(+4.44%) | |
Apr 01, 2020 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 2,634 | +0.05(+12.50%) |
Mar 31, 2020 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 7,000 | -0.03(-6.98%) |
Mar 27, 2020 | 0.4300 | 0.4300 | 0.4300 | 0 | +0.03(+8.18%) | |
Mar 24, 2020 | 0.3975 | 0.3975 | 0.3975 | 0 | -0.01(-3.05%) | |
Mar 23, 2020 | 0.4100 | 0.4100 | 0.3750 | 0.4100 | 1,904 | -0.03(-6.29%) |
Mar 20, 2020 | 0.4200 | 0.4375 | 0.4200 | 0.4375 | 2,500 | +0.09(+25.00%) |
Mar 19, 2020 | 0.2850 | 0.3500 | 0.2850 | 0.3500 | 990 | -0.06(-14.63%) |
Mar 18, 2020 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 100 | +0.00(+0.00%) |
Mar 17, 2020 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 250 | -0.11(-21.15%) |
Mar 13, 2020 | 0.5200 | 0.5200 | 0.5200 | 0 | +0.02(+4.00%) | |
Mar 12, 2020 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 500 | -0.11(-18.03%) |
Mar 11, 2020 | 0.6100 | 0.6100 | 0.6100 | 52 | +0.00(+0.00%) | |
Mar 05, 2020 | 0.6100 | 0.6100 | 0.6100 | 0 | -0.01(-2.21%) | |
Mar 04, 2020 | 0.6300 | 0.6300 | 0.6238 | 0.6238 | 900 | +0.07(+12.40%) |
Mar 02, 2020 | 0.5550 | 0.5550 | 0.5550 | 0 | -0.02(-3.90%) | |
Feb 28, 2020 | 0.5775 | 0.5775 | 0.5775 | 0.5775 | 900 | -0.01(-2.12%) |
Feb 27, 2020 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 300 | -0.08(-11.94%) |
Feb 25, 2020 | 0.6700 | 0.6700 | 0.6700 | 0 | -0.03(-4.96%) | |
Feb 21, 2020 | 0.7050 | 0.7050 | 0.7050 | 0 | -0.03(-4.08%) | |
Feb 19, 2020 | 0.7350 | 0.7350 | 0.7350 | 0 | +0.06(+9.70%) | |
Feb 18, 2020 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 1,000 | +0.04(+5.51%) |
Feb 14, 2020 | 0.6400 | 0.6400 | 0.6350 | 0.6350 | 1,200 | -0.12(-16.39%) |
Feb 13, 2020 | 0.7550 | 0.7595 | 0.7500 | 0.7595 | 1,200 | -0.08(-9.10%) |
Feb 12, 2020 | 0.8355 | 0.8355 | 0.8355 | 0.8355 | 100 | -0.04(-4.35%) |
Feb 11, 2020 | 0.8735 | 0.8735 | 0.8735 | 6 | +0.00(+0.00%) | |
Feb 07, 2020 | 0.8735 | 0.8735 | 0.8735 | 0 | +0.08(+9.67%) | |
Feb 05, 2020 | 0.7965 | 0.7965 | 0.7965 | 0 | -0.05(-6.29%) | |
Feb 04, 2020 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 100 | +0.02(+2.72%) |
Feb 03, 2020 | 0.8275 | 0.8275 | 0.8275 | 0.8275 | 2,242 | -0.07(-8.06%) |
Jan 31, 2020 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 100 | -0.10(-10.45%) |
Jan 29, 2020 | 1.005 | 1.005 | 1.005 | 0 | +0.00(+0.50%) | |
Jan 27, 2020 | 1.000 | 1.000 | 1.000 | 0 | -0.03(-3.38%) | |
Jan 24, 2020 | 1.080 | 1.080 | 1.035 | 1.035 | 500 | -0.04(-3.27%) |
Jan 23, 2020 | 1.060 | 1.130 | 1.060 | 1.070 | 1,933 | +0.14(+15.05%) |
Jan 22, 2020 | 0.9500 | 0.9500 | 0.9300 | 0.9300 | 335 | -0.20(-17.70%) |
Jan 21, 2020 | 0.9800 | 1.130 | 0.9800 | 1.130 | 9,125 | +0.20(+21.51%) |
Jan 17, 2020 | 0.8730 | 0.9300 | 0.8730 | 0.9300 | 400 | +0.11(+13.41%) |
Jan 16, 2020 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 2,000 | +0.05(+7.19%) |
Jan 15, 2020 | 0.7900 | 0.7900 | 0.7650 | 0.7650 | 2,425 | +0.03(+3.38%) |
Jan 13, 2020 | 0.7400 | 0.7400 | 0.7400 | 0 | +0.16(+27.59%) | |
Jan 08, 2020 | 0.5800 | 0.5800 | 0.5800 | 0 | -0.01(-1.28%) | |
Jan 07, 2020 | 0.5650 | 0.7223 | 0.5650 | 0.5875 | 5,510 | +0.20(+50.64%) |
Jan 02, 2020 | 0.3900 | 0.3900 | 0.3900 | 0 | -0.05(-11.36%) | |
Dec 31, 2019 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 1,000 | -0.03(-6.38%) |
Dec 30, 2019 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 1,000 | +0.12(+33.14%) |
Dec 27, 2019 | 0.3530 | 0.3530 | 0.3530 | 0.3530 | 1,000 | +0.01(+3.82%) |
Dec 20, 2019 | 0.3400 | 0.3400 | 0.3400 | 0 | +0.07(+24.54%) | |
Dec 17, 2019 | 0.2730 | 0.2730 | 0.2730 | 0 | +0.01(+3.10%) | |
Dec 16, 2019 | 0.2648 | 0.2648 | 0.2648 | 0.2648 | 1,000 | +0.00(+0.00%) |
Dec 13, 2019 | 0.2648 | 0.2648 | 0.2648 | 0.2648 | 500 | -0.00(-1.67%) |
Dec 12, 2019 | 0.2648 | 0.2874 | 0.2648 | 0.2693 | 1,800 | +0.00(+1.66%) |
Dec 11, 2019 | 0.2649 | 0.2649 | 0.2649 | 0.2649 | 4,306 | -0.08(-22.09%) |
Dec 03, 2019 | 0.3400 | 0.3400 | 0.3400 | 0 | +0.04(+11.48%) | |
Dec 02, 2019 | 0.3400 | 0.3400 | 0.3050 | 0.3050 | 1,055 | -0.03(-8.24%) |
Nov 29, 2019 | 0.3324 | 0.3324 | 0.3324 | 74 | +0.00(+0.00%) | |
Nov 26, 2019 | 0.3324 | 0.3324 | 0.3324 | 0 | -0.23(-40.64%) | |
Nov 25, 2019 | 0.5600 | 0.5600 | 0.5600 | 13 | +0.00(+0.00%) | |
Nov 22, 2019 | 0.5600 | 0.5600 | 0.5600 | 20 | +0.00(+0.00%) | |
Nov 21, 2019 | 0.5300 | 0.5600 | 0.5300 | 0.5600 | 900 | +0.02(+3.70%) |
Nov 20, 2019 | 0.5240 | 0.5400 | 0.5240 | 0.5400 | 1,507 | +0.00(+0.47%) |
Nov 19, 2019 | 0.5375 | 0.5375 | 0.5375 | 0.5375 | 100 | -0.00(-0.46%) |
Nov 18, 2019 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 200 | -0.13(-19.40%) |
Nov 15, 2019 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 400 | -0.02(-2.90%) |
Nov 14, 2019 | 0.6940 | 0.6940 | 0.6900 | 0.6900 | 6,080 | +0.00(+0.00%) |
Nov 12, 2019 | 0.6900 | 0.6900 | 0.6900 | 0 | +0.00(+0.00%) | |
Nov 11, 2019 | 0.6900 | 0.6900 | 0.6900 | 0 | +0.00(+0.00%) | |
Nov 08, 2019 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 600 | -0.09(-11.53%) |
Nov 07, 2019 | 0.7440 | 0.7799 | 0.6901 | 0.7799 | 3,200 | +0.05(+6.54%) |
Nov 04, 2019 | 0.7320 | 0.7320 | 0.7320 | 0 | +0.03(+4.57%) | |
Oct 31, 2019 | 0.7000 | 0.7000 | 0.7000 | 0 | +0.00(+0.00%) | |
Oct 30, 2019 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 2,002 | -0.06(-7.89%) |
Oct 28, 2019 | 0.7600 | 0.7600 | 0.7600 | 0 | +0.03(+4.11%) | |
Oct 25, 2019 | 0.7400 | 0.7400 | 0.7300 | 0.7300 | 3,400 | -0.02(-2.68%) |
Oct 23, 2019 | 0.7501 | 0.7501 | 0.7501 | 0 | -0.10(-11.75%) | |
Oct 22, 2019 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 794 | -0.08(-8.60%) |
Oct 21, 2019 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 2,000 | -0.04(-4.62%) |
Oct 16, 2019 | 0.9750 | 0.9750 | 0.9750 | 0 | -0.01(-0.51%) | |
Oct 14, 2019 | 0.9800 | 0.9800 | 0.9800 | 0 | +0.00(+0.00%) | |
Oct 11, 2019 | 0.9800 | 0.9800 | 0.9300 | 0.9800 | 3,700 | +0.04(+4.26%) |
Oct 09, 2019 | 0.9400 | 0.9400 | 0.9400 | 0 | +0.00(+0.00%) | |
Oct 08, 2019 | 0.9850 | 0.9850 | 0.9400 | 0.9400 | 3,833 | +0.01(+1.08%) |
Oct 07, 2019 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 500 | -0.04(-4.12%) |
Oct 04, 2019 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 2,000 | +0.00(+0.00%) |
Oct 03, 2019 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 147 | -0.05(-4.90%) |
Oct 02, 2019 | 1.020 | 1.020 | 1.020 | 1.020 | 2,200 | +0.02(+1.59%) |
Sep 30, 2019 | 1.004 | 1.004 | 1.004 | 0 | -0.03(-3.00%) | |
Sep 27, 2019 | 1.035 | 1.035 | 1.035 | 1.035 | 300 | -0.03(-3.09%) |
Sep 26, 2019 | 1.060 | 1.068 | 1.060 | 1.068 | 6,250 | -0.02(-1.55%) |
Sep 25, 2019 | 1.085 | 1.085 | 1.085 | 1.085 | 100 | -0.01(-0.75%) |
Sep 23, 2019 | 1.093 | 1.093 | 1.093 | 0 | -0.06(-4.96%) | |
Sep 20, 2019 | 1.150 | 1.150 | 1.150 | 1.150 | 1,900 | -0.02(-1.71%) |
Sep 19, 2019 | 1.140 | 1.170 | 1.140 | 1.170 | 1,501 | -0.01(-0.85%) |
Sep 18, 2019 | 1.170 | 1.180 | 1.170 | 1.180 | 620 | +0.01(+0.85%) |
Sep 17, 2019 | 1.170 | 1.170 | 1.170 | 5 | +0.00(+0.00%) | |
Sep 16, 2019 | 1.170 | 1.170 | 1.170 | 30 | +0.00(+0.00%) | |
Sep 13, 2019 | 1.177 | 1.177 | 1.170 | 1.170 | 1,100 | -0.08(-6.47%) |
Sep 12, 2019 | 1.210 | 1.210 | 1.251 | 655 | +0.04(+3.39%) | |
Sep 10, 2019 | 1.210 | 1.210 | 1.210 | 0 | +0.04(+3.42%) | |
Sep 06, 2019 | 1.170 | 1.170 | 1.170 | 0 | +0.00(+0.00%) | |
Sep 05, 2019 | 1.170 | 1.170 | 1.170 | 1.170 | 4,000 | +0.00(+0.00%) |
Sep 04, 2019 | 1.185 | 1.185 | 1.170 | 1.170 | 5,600 | -0.09(-7.14%) |
Aug 30, 2019 | 1.260 | 1.260 | 1.260 | 0 | -0.01(-0.79%) | |
Aug 27, 2019 | 1.270 | 1.270 | 1.270 | 0 | +0.09(+8.09%) | |
Aug 26, 2019 | 1.175 | 1.175 | 1.175 | 1.175 | 100 | -0.11(-8.91%) |
Aug 23, 2019 | 1.290 | 1.290 | 1.290 | 1.290 | 500 | +0.07(+5.74%) |
Aug 22, 2019 | 1.190 | 1.220 | 1.180 | 1.220 | 925 | +0.03(+2.95%) |
Aug 21, 2019 | 1.185 | 1.185 | 1.185 | 1.185 | 200 | -0.01(-1.25%) |
Aug 20, 2019 | 1.210 | 1.210 | 1.200 | 1.200 | 1,100 | -0.02(-1.28%) |
Aug 16, 2019 | 1.216 | 1.216 | 1.216 | 0 | +0.00(+0.00%) | |
Aug 15, 2019 | 1.273 | 1.330 | 1.216 | 1.216 | 17,162 | -0.07(-5.41%) |
Aug 14, 2019 | 1.270 | 1.285 | 1.270 | 1.285 | 4,360 | +0.01(+1.18%) |
Aug 13, 2019 | 1.270 | 1.270 | 1.270 | 1.270 | 611 | -0.03(-2.31%) |
Aug 12, 2019 | 1.300 | 1.300 | 1.300 | 1.300 | 1,055 | -0.05(-3.70%) |
Aug 07, 2019 | 1.350 | 1.350 | 1.350 | 0 | -0.02(-1.46%) | |
Aug 05, 2019 | 1.370 | 1.370 | 1.370 | 0 | -0.08(-5.52%) | |
Aug 01, 2019 | 1.450 | 1.450 | 1.450 | 0 | -0.03(-2.03%) | |
Jul 31, 2019 | 1.450 | 1.480 | 1.450 | 1.480 | 5,480 | -0.02(-1.33%) |
Jul 29, 2019 | 1.500 | 1.500 | 1.500 | 0 | +0.00(+0.00%) | |
Jul 26, 2019 | 1.390 | 1.590 | 1.390 | 1.500 | 1,000 | +0.06(+4.17%) |
Jul 25, 2019 | 1.440 | 1.440 | 1.440 | 1.440 | 25,753 | -0.10(-6.36%) |
Jul 24, 2019 | 1.538 | 1.538 | 1.538 | 89,204 | -0.00(-0.01%) | |
Jul 23, 2019 | 1.538 | 1.538 | 1.538 | 1.538 | 682 | +0.09(+6.07%) |
Jul 22, 2019 | 1.495 | 1.495 | 1.450 | 1.450 | 3,000 | -0.08(-5.23%) |
Jul 19, 2019 | 1.530 | 1.530 | 1.530 | 1.530 | 200 | +0.12(+8.63%) |
Jul 17, 2019 | 1.409 | 1.409 | 1.409 | 0 | -0.04(-3.00%) | |
Jul 16, 2019 | 1.452 | 1.452 | 1.452 | 1.452 | 302 | +0.05(+3.71%) |
Jul 11, 2019 | 1.400 | 1.400 | 1.400 | 0 | -0.04(-2.71%) | |
Jul 10, 2019 | 1.439 | 1.439 | 1.439 | 1.439 | 1,165 | -0.04(-2.44%) |
Jul 09, 2019 | 1.475 | 1.475 | 1.475 | 63 | +0.00(+0.00%) | |
Jul 08, 2019 | 1.420 | 1.475 | 1.420 | 1.475 | 2,000 | +0.16(+11.74%) |
Jul 01, 2019 | 1.320 | 1.320 | 1.320 | 0 | +0.02(+1.62%) | |
Jun 28, 2019 | 1.308 | 1.308 | 1.299 | 1.299 | 2,600 | -0.01(-0.84%) |
Jun 26, 2019 | 1.310 | 1.310 | 1.310 | 0 | +0.00(+0.00%) | |
Jun 24, 2019 | 1.310 | 1.310 | 1.310 | 0 | -0.09(-6.43%) | |
Jun 21, 2019 | 1.400 | 1.400 | 1.400 | 61 | +0.00(+0.00%) | |
Jun 20, 2019 | 1.400 | 1.400 | 1.400 | 1.400 | 250 | +0.05(+3.86%) |
Jun 19, 2019 | 1.348 | 1.348 | 1.348 | 1.348 | 550 | +0.02(+1.47%) |
Jun 18, 2019 | 1.309 | 1.329 | 1.309 | 1.329 | 1,225 | -0.11(-7.74%) |
Jun 17, 2019 | 1.440 | 1.440 | 1.390 | 1.440 | 2,040 | +0.15(+11.63%) |
Jun 14, 2019 | 1.290 | 1.290 | 1.290 | 1.290 | 100 | -0.12(-8.51%) |
Jun 13, 2019 | 1.410 | 1.410 | 1.410 | 1.410 | 100 | +0.00(+0.00%) |
Jun 12, 2019 | 1.410 | 1.410 | 1.410 | 1.410 | 428 | -0.06(-4.08%) |
Jun 06, 2019 | 1.470 | 1.470 | 1.470 | 0 | +0.00(+0.00%) | |
Jun 05, 2019 | 1.470 | 1.470 | 1.470 | 1.470 | 600 | +0.05(+3.89%) |