Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 1.191 | 1.219 | 1.102 | 1.186 | 2,806,814 | -0.04(-3.44%) |
May 28, 2020 | 1.299 | 1.303 | 1.196 | 1.228 | 2,592,764 | -0.06(-4.73%) |
May 27, 2020 | 1.242 | 1.336 | 1.191 | 1.289 | 2,185,930 | +0.02(+1.48%) |
May 26, 2020 | 1.317 | 1.341 | 1.228 | 1.271 | 2,604,318 | -0.02(-1.81%) |
May 22, 2020 | 1.247 | 1.397 | 1.153 | 1.294 | 11,484,072 | +0.11(+9.09%) |
May 21, 2020 | 1.196 | 1.224 | 1.116 | 1.186 | 1,119,276 | -0.02(-1.94%) |
May 20, 2020 | 1.256 | 1.294 | 1.186 | 1.210 | 3,411,364 | -0.01(-1.15%) |
May 19, 2020 | 1.181 | 1.261 | 1.092 | 1.224 | 6,561,182 | +0.11(+10.13%) |
May 18, 2020 | 1.158 | 1.163 | 1.055 | 1.111 | 1,958,870 | -0.00(-0.41%) |
May 15, 2020 | 1.074 | 1.261 | 0.9644 | 1.116 | 9,713,895 | -0.08(-6.67%) |
May 14, 2020 | 1.167 | 1.219 | 1.144 | 1.196 | 2,194,805 | +0.03(+2.82%) |
May 13, 2020 | 1.219 | 1.242 | 1.130 | 1.163 | 2,744,633 | -0.01(-0.80%) |
May 12, 2020 | 1.200 | 1.219 | 1.158 | 1.172 | 1,275,064 | +0.00(+0.00%) |
May 11, 2020 | 1.172 | 1.191 | 1.125 | 1.172 | 1,220,161 | -0.00(-0.40%) |
May 08, 2020 | 1.125 | 1.181 | 1.125 | 1.177 | 1,551,117 | +0.07(+5.91%) |
May 07, 2020 | 1.219 | 1.219 | 1.102 | 1.111 | 5,172,339 | -0.44(-28.18%) |
May 06, 2020 | 1.819 | 1.833 | 1.528 | 1.547 | 2,793,801 | -0.45(-22.35%) |
May 05, 2020 | 2.813 | 3.136 | 1.899 | 1.992 | 25,581,360 | -0.01(-0.70%) |
May 04, 2020 | 1.875 | 2.077 | 1.871 | 2.007 | 883,128 | +0.14(+7.27%) |
May 01, 2020 | 1.641 | 1.908 | 1.636 | 1.871 | 943,212 | +0.22(+13.03%) |
Apr 30, 2020 | 1.646 | 1.707 | 1.617 | 1.655 | 238,121 | +0.01(+0.57%) |
Apr 29, 2020 | 1.711 | 1.711 | 1.641 | 1.646 | 159,759 | -0.01(-0.57%) |
Apr 28, 2020 | 1.711 | 1.735 | 1.650 | 1.655 | 220,528 | -0.07(-3.81%) |
Apr 27, 2020 | 1.711 | 1.782 | 1.571 | 1.721 | 518,954 | +0.05(+2.80%) |
Apr 24, 2020 | 1.683 | 1.730 | 1.641 | 1.674 | 117,101 | -0.01(-0.56%) |
Apr 23, 2020 | 1.744 | 1.777 | 1.655 | 1.683 | 246,536 | -0.06(-3.23%) |
Apr 22, 2020 | 1.763 | 1.791 | 1.688 | 1.739 | 128,476 | -0.06(-3.39%) |
Apr 21, 2020 | 1.782 | 1.864 | 1.735 | 1.800 | 234,369 | -0.05(-2.78%) |
Apr 20, 2020 | 1.889 | 1.946 | 1.805 | 1.852 | 330,898 | -0.03(-1.74%) |
Apr 17, 2020 | 1.721 | 1.946 | 1.692 | 1.885 | 582,522 | +0.12(+6.91%) |
Apr 16, 2020 | 1.791 | 1.871 | 1.688 | 1.763 | 433,340 | -0.10(-5.53%) |
Apr 15, 2020 | 2.232 | 2.250 | 1.735 | 1.866 | 1,346,129 | -0.37(-16.39%) |
Apr 14, 2020 | 1.847 | 2.321 | 1.828 | 2.232 | 2,885,614 | +0.43(+23.96%) |
Apr 13, 2020 | 1.782 | 2.058 | 1.725 | 1.800 | 1,454,179 | +0.07(+4.06%) |
Apr 09, 2020 | 1.664 | 1.833 | 1.552 | 1.730 | 1,083,350 | +0.03(+1.65%) |
Apr 08, 2020 | 1.875 | 2.082 | 1.664 | 1.702 | 2,077,083 | +0.02(+1.40%) |
Apr 07, 2020 | 1.899 | 1.927 | 1.641 | 1.678 | 990,435 | -0.21(-11.17%) |
Apr 06, 2020 | 2.011 | 2.194 | 1.828 | 1.889 | 1,006,573 | -0.12(-6.06%) |
Apr 03, 2020 | 2.180 | 2.550 | 1.932 | 2.011 | 1,737,968 | -0.26(-11.55%) |
Apr 02, 2020 | 2.344 | 2.804 | 2.068 | 2.274 | 3,543,593 | -0.36(-13.70%) |
Apr 01, 2020 | 2.996 | 4.566 | 2.269 | 2.635 | 26,046,028 | -1.73(-39.57%) |
Mar 31, 2020 | 1.782 | 4.566 | 1.528 | 4.360 | 45,589,280 | +3.39(+351.46%) |
Mar 30, 2020 | 0.9845 | 1.013 | 0.8908 | 0.9658 | 108,322 | +0.01(+1.48%) |
Mar 27, 2020 | 0.9189 | 1.078 | 0.8494 | 0.9517 | 201,995 | +0.04(+4.64%) |
Mar 26, 2020 | 0.8908 | 0.9845 | 0.8339 | 0.9095 | 190,073 | +0.02(+2.11%) |
Mar 25, 2020 | 0.9142 | 0.9892 | 0.8251 | 0.8908 | 158,370 | +0.00(+0.00%) |
Mar 24, 2020 | 0.9142 | 0.9376 | 0.8439 | 0.8908 | 104,653 | +0.03(+3.83%) |
Mar 23, 2020 | 0.9845 | 0.9845 | 0.8204 | 0.8579 | 129,861 | -0.09(-9.41%) |
Mar 20, 2020 | 0.7876 | 0.9939 | 0.7548 | 0.9470 | 380,740 | +0.15(+18.82%) |
Mar 19, 2020 | 1.055 | 1.074 | 0.7501 | 0.7970 | 330,324 | -0.17(-17.87%) |
Mar 18, 2020 | 0.7501 | 1.266 | 0.6610 | 0.9705 | 870,417 | +0.22(+28.57%) |
Mar 17, 2020 | 0.7267 | 0.7736 | 0.7079 | 0.7548 | 31,365 | +0.04(+5.98%) |
Mar 16, 2020 | 0.5438 | 0.8439 | 0.5438 | 0.7122 | 189,066 | +0.06(+9.29%) |
Mar 13, 2020 | 0.6610 | 0.6985 | 0.6001 | 0.6517 | 189,623 | +0.01(+2.21%) |
Mar 12, 2020 | 0.7501 | 0.7689 | 0.6188 | 0.6376 | 235,325 | -0.13(-16.56%) |
Mar 11, 2020 | 0.8064 | 0.8158 | 0.7407 | 0.7642 | 107,296 | -0.03(-4.12%) |
Mar 10, 2020 | 0.8298 | 0.9001 | 0.7970 | 0.7970 | 107,793 | -0.01(-1.73%) |
Mar 09, 2020 | 0.9095 | 0.9189 | 0.7407 | 0.8111 | 216,548 | -0.18(-18.40%) |
Mar 06, 2020 | 1.017 | 1.025 | 0.9376 | 0.9939 | 258,519 | -0.03(-2.75%) |
Mar 05, 2020 | 1.008 | 1.078 | 0.9939 | 1.022 | 213,617 | -0.08(-7.23%) |
Mar 04, 2020 | 1.078 | 1.158 | 0.9752 | 1.102 | 864,428 | +0.12(+11.90%) |
Mar 03, 2020 | 0.9048 | 1.022 | 0.8814 | 0.9845 | 381,049 | +0.05(+5.53%) |