Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 1.440 | 1.485 | 1.440 | 1.464 | 36,000 | -0.01(-0.40%) |
May 28, 2020 | 1.440 | 1.490 | 1.440 | 1.470 | 8,766 | +0.01(+0.71%) |
May 27, 2020 | 1.480 | 1.490 | 1.430 | 1.460 | 57,037 | -0.01(-0.68%) |
May 26, 2020 | 1.460 | 1.500 | 1.440 | 1.470 | 181,354 | +0.04(+2.80%) |
May 22, 2020 | 1.410 | 1.430 | 1.390 | 1.430 | 39,000 | +0.02(+1.49%) |
May 21, 2020 | 1.400 | 1.430 | 1.367 | 1.409 | 129,644 | -0.03(-1.81%) |
May 20, 2020 | 1.535 | 1.535 | 1.435 | 1.435 | 275,279 | -0.06(-4.33%) |
May 19, 2020 | 1.380 | 1.520 | 1.380 | 1.500 | 121,363 | +0.20(+15.38%) |
May 18, 2020 | 1.160 | 1.410 | 1.160 | 1.300 | 51,398 | -0.01(-0.79%) |
May 15, 2020 | 1.380 | 1.380 | 1.300 | 1.310 | 50,000 | +0.01(+0.80%) |
May 14, 2020 | 1.350 | 1.350 | 1.240 | 1.300 | 30,072 | +0.03(+2.33%) |
May 13, 2020 | 1.350 | 1.350 | 1.260 | 1.270 | 47,742 | -0.06(-4.48%) |
May 12, 2020 | 1.320 | 1.330 | 1.310 | 1.330 | 82,025 | +0.03(+2.31%) |
May 11, 2020 | 1.270 | 1.310 | 1.270 | 1.300 | 18,956 | +0.01(+1.03%) |
May 08, 2020 | 1.287 | 1.287 | 1.287 | 1.287 | 1,200 | +0.02(+1.31%) |
May 07, 2020 | 1.260 | 1.306 | 1.260 | 1.270 | 10,901 | -0.03(-2.13%) |
May 06, 2020 | 1.300 | 1.301 | 1.238 | 1.298 | 3,416 | +0.06(+4.66%) |
May 05, 2020 | 1.250 | 1.260 | 1.230 | 1.240 | 27,037 | +0.04(+2.99%) |
May 04, 2020 | 1.204 | 1.204 | 1.204 | 5 | +0.00(+0.00%) | |
May 01, 2020 | 1.204 | 1.204 | 1.204 | 1.204 | 5,000 | -0.05(-4.23%) |
Apr 30, 2020 | 1.280 | 1.280 | 1.257 | 1.257 | 584 | -0.00(-0.22%) |
Apr 29, 2020 | 1.240 | 1.260 | 1.230 | 1.260 | 25,788 | +0.04(+2.89%) |
Apr 28, 2020 | 1.210 | 1.225 | 1.202 | 1.225 | 10,211 | +0.01(+0.79%) |
Apr 27, 2020 | 1.190 | 1.215 | 1.190 | 1.215 | 3,239 | +0.02(+1.25%) |
Apr 24, 2020 | 1.165 | 1.200 | 1.165 | 1.200 | 11,000 | +0.03(+2.56%) |
Apr 23, 2020 | 1.150 | 1.185 | 1.150 | 1.170 | 1,555 | -0.00(-0.37%) |
Apr 22, 2020 | 1.160 | 1.174 | 1.160 | 1.174 | 34,148 | -0.01(-1.19%) |
Apr 21, 2020 | 1.190 | 1.190 | 1.189 | 1.189 | 5,440 | -0.01(-0.95%) |
Apr 20, 2020 | 1.162 | 1.214 | 1.162 | 1.200 | 6,784 | +0.01(+0.84%) |
Apr 17, 2020 | 1.180 | 1.190 | 1.180 | 1.190 | 6,400 | +0.02(+1.71%) |
Apr 16, 2020 | 1.151 | 1.170 | 1.150 | 1.170 | 36,413 | +0.02(+1.74%) |
Apr 15, 2020 | 1.150 | 1.153 | 1.150 | 1.150 | 4,108 | -0.04(-3.36%) |
Apr 14, 2020 | 1.200 | 1.204 | 1.190 | 1.190 | 7,381 | +0.01(+0.85%) |
Apr 13, 2020 | 1.159 | 1.180 | 1.150 | 1.180 | 2,651 | +0.02(+1.72%) |
Apr 09, 2020 | 1.190 | 1.197 | 1.160 | 1.160 | 17,400 | -0.02(-1.28%) |
Apr 08, 2020 | 1.169 | 1.175 | 1.169 | 1.175 | 4,001 | -0.03(-2.12%) |
Apr 07, 2020 | 1.212 | 1.220 | 1.200 | 1.200 | 13,125 | +0.02(+1.44%) |
Apr 06, 2020 | 1.150 | 1.210 | 1.150 | 1.183 | 9,926 | +0.01(+0.71%) |
Apr 03, 2020 | 1.090 | 1.175 | 1.090 | 1.175 | 36,700 | +0.01(+0.44%) |
Apr 02, 2020 | 1.170 | 1.170 | 1.170 | 1.170 | 3,009 | +0.00(+0.00%) |
Apr 01, 2020 | 1.150 | 1.190 | 1.141 | 1.170 | 28,451 | +0.02(+1.74%) |
Mar 31, 2020 | 1.120 | 1.150 | 1.120 | 1.150 | 31,034 | +0.15(+15.00%) |
Mar 30, 2020 | 1.015 | 1.015 | 0.9846 | 1.000 | 8,461 | -0.03(-2.91%) |
Mar 27, 2020 | 1.026 | 1.030 | 1.020 | 1.030 | 11,800 | -0.03(-2.83%) |
Mar 26, 2020 | 1.079 | 1.079 | 1.031 | 1.060 | 14,312 | +0.03(+2.59%) |
Mar 25, 2020 | 0.9990 | 1.060 | 0.9865 | 1.033 | 8,063 | +0.06(+6.52%) |
Mar 24, 2020 | 0.9656 | 0.9723 | 0.9487 | 0.9700 | 19,920 | +0.05(+5.46%) |
Mar 23, 2020 | 0.9449 | 0.9497 | 0.8700 | 0.9198 | 36,815 | -0.10(-9.82%) |
Mar 20, 2020 | 0.9930 | 1.030 | 0.9700 | 1.020 | 20,100 | +0.03(+3.45%) |
Mar 19, 2020 | 0.9354 | 1.000 | 0.9225 | 0.9860 | 32,081 | +0.08(+8.26%) |
Mar 18, 2020 | 0.9656 | 0.9950 | 0.9100 | 0.9108 | 37,572 | -0.10(-9.82%) |
Mar 17, 2020 | 0.9949 | 1.030 | 0.9949 | 1.010 | 16,434 | -0.04(-3.81%) |
Mar 16, 2020 | 0.2951 | 1.170 | 0.2951 | 1.050 | 19,367 | -0.08(-7.08%) |
Mar 13, 2020 | 1.058 | 1.140 | 1.050 | 1.130 | 45,000 | +0.07(+6.55%) |
Mar 12, 2020 | 1.120 | 1.120 | 1.046 | 1.060 | 29,691 | -0.06(-5.78%) |
Mar 11, 2020 | 1.167 | 1.167 | 1.120 | 1.125 | 26,321 | -0.07(-6.21%) |
Mar 10, 2020 | 1.197 | 1.220 | 1.180 | 1.200 | 13,250 | +0.01(+0.84%) |
Mar 09, 2020 | 1.210 | 1.240 | 1.190 | 1.190 | 43,904 | -0.11(-8.81%) |
Mar 06, 2020 | 1.299 | 1.310 | 1.290 | 1.305 | 15,200 | -0.01(-0.73%) |
Mar 05, 2020 | 1.320 | 1.330 | 1.300 | 1.315 | 18,632 | -0.01(-0.41%) |
Mar 04, 2020 | 1.335 | 1.345 | 1.320 | 1.320 | 3,844 | +0.02(+1.54%) |
Mar 03, 2020 | 1.322 | 1.322 | 1.300 | 1.300 | 12,581 | -0.02(-1.63%) |