Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 1.520 | 1.540 | 1.410 | 1.465 | 53,100 | -0.02(-1.04%) |
May 28, 2020 | 1.550 | 1.550 | 1.480 | 1.480 | 64,067 | -0.06(-3.90%) |
May 27, 2020 | 1.530 | 1.590 | 1.480 | 1.540 | 95,740 | +0.00(+0.00%) |
May 26, 2020 | 1.550 | 1.600 | 1.500 | 1.540 | 160,511 | +0.00(+0.00%) |
May 22, 2020 | 1.480 | 1.570 | 1.460 | 1.540 | 87,300 | +0.05(+3.36%) |
May 21, 2020 | 1.560 | 1.570 | 1.480 | 1.490 | 117,030 | -0.07(-4.49%) |
May 20, 2020 | 1.450 | 1.640 | 1.450 | 1.560 | 465,083 | +0.10(+6.85%) |
May 19, 2020 | 1.460 | 1.490 | 1.450 | 1.460 | 25,602 | -0.02(-1.35%) |
May 18, 2020 | 1.480 | 1.514 | 1.440 | 1.480 | 105,524 | +0.05(+3.50%) |
May 15, 2020 | 1.490 | 1.490 | 1.430 | 1.430 | 49,300 | -0.04(-2.72%) |
May 14, 2020 | 1.490 | 1.500 | 1.400 | 1.470 | 65,121 | -0.03(-2.00%) |
May 13, 2020 | 1.520 | 1.520 | 1.430 | 1.500 | 107,690 | -0.03(-1.96%) |
May 12, 2020 | 1.500 | 1.570 | 1.410 | 1.530 | 313,462 | +0.07(+4.79%) |
May 11, 2020 | 1.490 | 1.490 | 1.400 | 1.460 | 103,133 | +0.01(+0.69%) |
May 08, 2020 | 1.430 | 1.460 | 1.370 | 1.450 | 121,500 | +0.04(+2.84%) |
May 07, 2020 | 1.320 | 1.440 | 1.310 | 1.410 | 115,379 | +0.09(+6.82%) |
May 06, 2020 | 1.400 | 1.400 | 1.300 | 1.320 | 120,723 | -0.09(-6.38%) |
May 05, 2020 | 1.380 | 1.490 | 1.380 | 1.410 | 136,336 | -0.04(-2.76%) |
May 04, 2020 | 1.420 | 1.490 | 1.370 | 1.450 | 90,882 | -0.01(-0.68%) |
May 01, 2020 | 1.460 | 1.500 | 1.450 | 1.460 | 187,900 | +0.01(+0.69%) |
Apr 30, 2020 | 1.490 | 1.530 | 1.450 | 1.450 | 121,136 | -0.07(-4.61%) |
Apr 29, 2020 | 1.480 | 1.520 | 1.460 | 1.520 | 193,769 | +0.01(+0.66%) |
Apr 28, 2020 | 1.450 | 1.760 | 1.440 | 1.510 | 444,892 | -0.01(-0.66%) |
Apr 27, 2020 | 1.550 | 1.570 | 1.450 | 1.520 | 360,614 | -0.04(-2.56%) |
Apr 24, 2020 | 1.420 | 1.590 | 1.380 | 1.560 | 724,300 | +0.12(+8.33%) |
Apr 23, 2020 | 1.430 | 1.500 | 1.360 | 1.440 | 353,563 | -0.01(-0.69%) |
Apr 22, 2020 | 1.380 | 1.580 | 1.350 | 1.450 | 964,551 | +0.07(+5.07%) |
Apr 21, 2020 | 1.450 | 1.480 | 1.350 | 1.380 | 428,856 | -0.09(-6.12%) |
Apr 20, 2020 | 1.540 | 1.620 | 1.350 | 1.470 | 772,686 | -0.17(-10.37%) |
Apr 17, 2020 | 1.750 | 1.750 | 1.560 | 1.640 | 2,008,600 | -0.91(-35.69%) |
Apr 16, 2020 | 1.420 | 4.650 | 1.410 | 2.550 | 10,038,054 | +1.19(+87.50%) |
Apr 15, 2020 | 1.490 | 1.490 | 1.250 | 1.360 | 16,667 | +0.01(+0.73%) |
Apr 14, 2020 | 1.350 | 1.470 | 1.252 | 1.350 | 44,546 | +0.08(+6.31%) |
Apr 13, 2020 | 1.250 | 1.450 | 1.200 | 1.270 | 34,587 | +0.03(+2.42%) |
Apr 09, 2020 | 1.090 | 1.240 | 1.090 | 1.240 | 47,700 | +0.15(+13.76%) |
Apr 08, 2020 | 1.060 | 1.090 | 1.050 | 1.090 | 5,775 | +0.02(+1.87%) |
Apr 07, 2020 | 1.070 | 1.170 | 0.9800 | 1.070 | 36,884 | -0.03(-2.73%) |
Apr 06, 2020 | 1.140 | 1.170 | 1.020 | 1.100 | 61,532 | -0.01(-0.89%) |
Apr 03, 2020 | 1.070 | 1.180 | 1.050 | 1.110 | 15,700 | +0.08(+7.76%) |
Apr 02, 2020 | 0.9200 | 1.200 | 0.9200 | 1.030 | 64,825 | +0.11(+11.83%) |
Apr 01, 2020 | 0.9200 | 0.9500 | 0.9200 | 0.9210 | 16,042 | -0.00(-0.29%) |
Mar 31, 2020 | 0.9100 | 0.9698 | 0.9100 | 0.9237 | 10,621 | -0.04(-4.28%) |
Mar 30, 2020 | 1.010 | 1.010 | 0.9000 | 0.9650 | 12,194 | -0.01(-0.53%) |
Mar 27, 2020 | 1.040 | 1.040 | 0.9001 | 0.9701 | 16,700 | -0.03(-2.99%) |
Mar 26, 2020 | 0.9200 | 1.020 | 0.9000 | 1.000 | 42,147 | +0.10(+11.10%) |
Mar 25, 2020 | 1.000 | 1.045 | 0.8500 | 0.9001 | 25,185 | -0.07(-7.69%) |
Mar 24, 2020 | 0.8543 | 0.9751 | 0.8449 | 0.9751 | 36,495 | +0.14(+16.08%) |
Mar 23, 2020 | 0.8500 | 0.9800 | 0.8300 | 0.8400 | 20,937 | -0.08(-8.88%) |
Mar 20, 2020 | 1.060 | 1.070 | 0.7800 | 0.9219 | 60,600 | -0.03(-2.96%) |
Mar 19, 2020 | 1.060 | 1.170 | 0.9400 | 0.9500 | 76,660 | -0.24(-20.17%) |
Mar 18, 2020 | 1.340 | 1.340 | 1.060 | 1.190 | 4,733 | -0.13(-9.85%) |
Mar 17, 2020 | 1.380 | 1.450 | 1.050 | 1.320 | 28,634 | +0.04(+3.13%) |
Mar 16, 2020 | 1.290 | 1.320 | 1.100 | 1.280 | 15,588 | +0.04(+3.23%) |
Mar 13, 2020 | 1.320 | 1.760 | 1.240 | 1.240 | 27,600 | -0.08(-6.06%) |
Mar 12, 2020 | 1.510 | 1.510 | 1.282 | 1.320 | 50,267 | -0.28(-17.50%) |
Mar 11, 2020 | 1.810 | 1.850 | 1.560 | 1.600 | 23,839 | -0.14(-8.05%) |
Mar 10, 2020 | 1.890 | 1.950 | 1.660 | 1.740 | 23,740 | -0.06(-3.33%) |
Mar 09, 2020 | 1.890 | 2.090 | 1.750 | 1.800 | 34,133 | -0.15(-7.69%) |
Mar 06, 2020 | 1.940 | 2.063 | 1.914 | 1.950 | 19,700 | -0.12(-5.80%) |
Mar 05, 2020 | 2.100 | 2.134 | 1.900 | 2.070 | 13,810 | +0.04(+1.97%) |
Mar 04, 2020 | 2.050 | 2.270 | 1.960 | 2.030 | 27,717 | +0.05(+2.46%) |
Mar 03, 2020 | 2.080 | 2.330 | 1.890 | 1.981 | 64,547 | -0.06(-3.07%) |