Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 1.520 | 1.520 | 1.430 | 1.460 | 1,262,879 | -0.05(-3.31%) |
May 28, 2020 | 1.530 | 1.530 | 1.500 | 1.510 | 149,792 | -0.01(-0.66%) |
May 27, 2020 | 1.520 | 1.580 | 1.500 | 1.520 | 299,254 | -0.03(-1.94%) |
May 26, 2020 | 1.550 | 1.580 | 1.500 | 1.550 | 171,594 | +0.01(+0.65%) |
May 25, 2020 | 1.550 | 1.550 | 1.450 | 1.540 | 220,571 | -0.01(-0.65%) |
May 22, 2020 | 1.520 | 1.590 | 1.520 | 1.550 | 285,744 | +0.02(+1.31%) |
May 21, 2020 | 1.540 | 1.550 | 1.520 | 1.530 | 257,386 | -0.02(-1.29%) |
May 20, 2020 | 1.580 | 1.600 | 1.540 | 1.550 | 387,025 | -0.04(-2.52%) |
May 19, 2020 | 1.640 | 1.640 | 1.390 | 1.590 | 494,902 | -0.06(-3.64%) |
May 15, 2020 | 1.650 | 1.650 | 1.650 | 0 | -0.03(-1.79%) | |
May 14, 2020 | 1.650 | 1.680 | 1.650 | 1.680 | 372,086 | -0.01(-0.59%) |
May 13, 2020 | 1.710 | 1.720 | 1.670 | 1.690 | 1,114,324 | -0.02(-1.17%) |
May 12, 2020 | 1.690 | 1.730 | 1.690 | 1.710 | 1,325,258 | +0.02(+1.18%) |
May 11, 2020 | 1.690 | 1.700 | 1.620 | 1.690 | 2,318,532 | +0.00(+0.00%) |
May 08, 2020 | 1.700 | 1.710 | 1.680 | 1.690 | 5,388,126 | +0.01(+0.60%) |
May 07, 2020 | 1.540 | 1.810 | 1.440 | 1.680 | 1,582,658 | +0.23(+15.86%) |
May 06, 2020 | 1.470 | 1.500 | 1.430 | 1.450 | 276,656 | -0.03(-2.03%) |
May 05, 2020 | 1.490 | 1.550 | 1.440 | 1.480 | 334,700 | +0.01(+0.68%) |
May 04, 2020 | 1.470 | 1.480 | 1.400 | 1.470 | 222,575 | +0.00(+0.00%) |
May 01, 2020 | 1.450 | 1.490 | 1.360 | 1.470 | 240,104 | -0.01(-0.68%) |
Apr 30, 2020 | 1.500 | 1.500 | 1.440 | 1.480 | 347,156 | +0.03(+2.07%) |
Apr 29, 2020 | 1.500 | 1.500 | 1.400 | 1.450 | 437,818 | -0.03(-2.03%) |
Apr 28, 2020 | 1.660 | 1.660 | 1.350 | 1.480 | 702,229 | -0.07(-4.52%) |
Apr 27, 2020 | 1.360 | 1.640 | 1.330 | 1.550 | 982,986 | +0.26(+20.16%) |
Apr 24, 2020 | 1.280 | 1.310 | 1.220 | 1.290 | 495,906 | +0.07(+5.74%) |
Apr 23, 2020 | 1.180 | 1.240 | 1.170 | 1.220 | 556,214 | +0.08(+7.02%) |
Apr 22, 2020 | 1.100 | 1.150 | 1.090 | 1.140 | 251,387 | +0.08(+7.55%) |
Apr 21, 2020 | 1.050 | 1.120 | 1.000 | 1.060 | 435,075 | -0.03(-2.75%) |
Apr 20, 2020 | 1.080 | 1.150 | 1.040 | 1.090 | 384,066 | +0.01(+0.93%) |
Apr 17, 2020 | 1.080 | 1.120 | 0.9900 | 1.080 | 307,950 | -0.04(-3.57%) |
Apr 16, 2020 | 1.230 | 1.230 | 1.080 | 1.120 | 442,856 | -0.09(-7.44%) |
Apr 15, 2020 | 1.280 | 1.280 | 1.130 | 1.210 | 661,885 | -0.08(-6.20%) |
Apr 14, 2020 | 1.190 | 1.370 | 1.140 | 1.290 | 1,271,741 | +0.19(+17.27%) |
Apr 13, 2020 | 0.7200 | 1.190 | 0.6900 | 1.100 | 1,093,879 | +0.45(+69.23%) |
Apr 09, 2020 | 0.6500 | 0.6500 | 0.6500 | 0 | +0.14(+27.45%) | |
Apr 08, 2020 | 0.4800 | 0.5500 | 0.4700 | 0.5100 | 370,741 | +0.03(+6.25%) |
Apr 07, 2020 | 0.4900 | 0.4900 | 0.4500 | 0.4800 | 353,357 | +0.01(+2.13%) |
Apr 06, 2020 | 0.4700 | 0.4800 | 0.4600 | 0.4700 | 280,967 | +0.01(+2.17%) |
Apr 03, 2020 | 0.4700 | 0.4800 | 0.4500 | 0.4600 | 101,688 | -0.01(-2.13%) |
Apr 02, 2020 | 0.4700 | 0.4900 | 0.4500 | 0.4700 | 157,885 | +0.02(+4.44%) |
Apr 01, 2020 | 0.4900 | 0.4900 | 0.4400 | 0.4500 | 201,026 | -0.01(-2.17%) |
Mar 31, 2020 | 0.4800 | 0.4900 | 0.4600 | 0.4600 | 159,396 | +0.01(+2.22%) |
Mar 30, 2020 | 0.5700 | 0.5800 | 0.4500 | 0.4500 | 1,050,462 | -0.10(-18.18%) |
Mar 27, 2020 | 0.6200 | 0.6200 | 0.5300 | 0.5500 | 219,879 | -0.04(-6.78%) |
Mar 26, 2020 | 0.6000 | 0.6000 | 0.5700 | 0.5900 | 186,234 | +0.04(+7.27%) |
Mar 25, 2020 | 0.6000 | 0.6200 | 0.5500 | 0.5500 | 479,097 | +0.00(+0.00%) |
Mar 24, 2020 | 0.5800 | 0.6100 | 0.5500 | 0.5500 | 345,036 | +0.01(+1.85%) |
Mar 23, 2020 | 0.5300 | 0.5700 | 0.5300 | 0.5400 | 124,836 | +0.01(+1.89%) |
Mar 20, 2020 | 0.6000 | 0.6000 | 0.4800 | 0.5300 | 254,811 | -0.08(-13.11%) |
Mar 19, 2020 | 0.5800 | 0.6500 | 0.5400 | 0.6100 | 542,375 | +0.07(+12.96%) |
Mar 18, 2020 | 0.6300 | 0.6300 | 0.5300 | 0.5400 | 178,143 | -0.05(-8.47%) |
Mar 17, 2020 | 0.6300 | 0.7500 | 0.5000 | 0.5900 | 138,047 | -0.01(-1.67%) |
Mar 16, 2020 | 0.5000 | 0.6000 | 0.4600 | 0.6000 | 342,079 | +0.04(+7.14%) |
Mar 13, 2020 | 0.7000 | 0.7000 | 0.5200 | 0.5600 | 229,512 | -0.02(-3.45%) |
Mar 12, 2020 | 0.6000 | 0.6300 | 0.5200 | 0.5800 | 396,613 | -0.07(-10.77%) |
Mar 11, 2020 | 0.8200 | 0.8200 | 0.6000 | 0.6500 | 604,567 | -0.15(-18.75%) |
Mar 10, 2020 | 0.9900 | 0.9900 | 0.7600 | 0.8000 | 857,641 | -0.05(-5.88%) |
Mar 09, 2020 | 0.9700 | 0.9700 | 0.8200 | 0.8500 | 514,460 | -0.12(-12.37%) |
Mar 06, 2020 | 1.580 | 1.580 | 0.9000 | 0.9700 | 2,158,706 | -0.74(-43.27%) |
Mar 05, 2020 | 1.750 | 1.780 | 1.680 | 1.710 | 200,949 | +0.02(+1.18%) |
Mar 04, 2020 | 1.680 | 1.710 | 1.650 | 1.690 | 50,038 | +0.01(+0.60%) |
Mar 03, 2020 | 1.800 | 1.800 | 1.670 | 1.680 | 265,008 | -0.06(-3.45%) |