Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 1.340 | 1.380 | 1.270 | 1.330 | 22,814,900 | -0.03(-2.21%) |
May 28, 2020 | 1.380 | 1.400 | 1.270 | 1.360 | 22,173,242 | -0.03(-2.16%) |
May 27, 2020 | 1.450 | 1.460 | 1.300 | 1.390 | 30,611,836 | -0.02(-1.42%) |
May 26, 2020 | 1.500 | 1.510 | 1.410 | 1.410 | 24,578,160 | -0.02(-1.40%) |
May 22, 2020 | 1.450 | 1.460 | 1.370 | 1.430 | 15,184,700 | -0.04(-2.72%) |
May 21, 2020 | 1.480 | 1.520 | 1.400 | 1.470 | 22,584,634 | +0.01(+0.68%) |
May 20, 2020 | 1.480 | 1.510 | 1.430 | 1.460 | 18,043,852 | +0.05(+3.55%) |
May 19, 2020 | 1.490 | 1.500 | 1.410 | 1.410 | 18,696,652 | -0.07(-4.73%) |
May 18, 2020 | 1.510 | 1.560 | 1.420 | 1.480 | 32,875,866 | +0.08(+5.71%) |
May 15, 2020 | 1.420 | 1.460 | 1.370 | 1.400 | 15,214,100 | +0.00(+0.00%) |
May 14, 2020 | 1.290 | 1.510 | 1.180 | 1.400 | 46,191,068 | +0.03(+2.19%) |
May 13, 2020 | 1.680 | 1.690 | 1.260 | 1.370 | 74,555,880 | -0.32(-18.93%) |
May 12, 2020 | 1.550 | 1.700 | 1.540 | 1.690 | 51,133,740 | +0.21(+14.19%) |
May 11, 2020 | 1.420 | 1.550 | 1.380 | 1.480 | 40,582,916 | +0.09(+6.47%) |
May 08, 2020 | 1.280 | 1.400 | 1.270 | 1.390 | 31,649,100 | +0.13(+10.32%) |
May 07, 2020 | 1.220 | 1.270 | 1.190 | 1.260 | 25,545,504 | +0.12(+10.53%) |
May 06, 2020 | 1.240 | 1.240 | 1.130 | 1.140 | 23,474,522 | -0.06(-5.00%) |
May 05, 2020 | 1.300 | 1.340 | 1.160 | 1.200 | 42,236,568 | -0.03(-2.44%) |
May 04, 2020 | 1.080 | 1.230 | 1.080 | 1.230 | 26,779,608 | +0.08(+6.96%) |
May 01, 2020 | 1.220 | 1.270 | 1.110 | 1.150 | 34,951,700 | -0.13(-10.16%) |
Apr 30, 2020 | 1.160 | 1.290 | 1.050 | 1.280 | 75,404,008 | +0.16(+14.29%) |
Apr 29, 2020 | 1.030 | 1.130 | 1.010 | 1.120 | 57,621,588 | +0.18(+19.70%) |
Apr 28, 2020 | 0.8603 | 0.9383 | 0.8537 | 0.9357 | 35,184,844 | +0.10(+11.39%) |
Apr 27, 2020 | 0.9300 | 0.9300 | 0.7600 | 0.8400 | 68,931,616 | -0.13(-13.15%) |
Apr 24, 2020 | 1.030 | 1.080 | 0.9500 | 0.9672 | 51,390,900 | -0.03(-3.28%) |
Apr 23, 2020 | 1.020 | 1.030 | 0.9498 | 1.000 | 45,579,032 | +0.05(+5.26%) |
Apr 22, 2020 | 1.140 | 1.150 | 0.9300 | 0.9500 | 67,871,456 | -0.15(-13.64%) |
Apr 21, 2020 | 1.140 | 1.150 | 1.080 | 1.100 | 32,021,840 | -0.07(-5.98%) |
Apr 20, 2020 | 1.110 | 1.250 | 1.060 | 1.170 | 28,135,824 | -0.02(-1.68%) |
Apr 17, 2020 | 1.170 | 1.230 | 1.160 | 1.190 | 19,089,700 | +0.05(+4.39%) |
Apr 16, 2020 | 1.310 | 1.340 | 1.100 | 1.140 | 43,444,996 | -0.18(-13.64%) |
Apr 15, 2020 | 1.400 | 1.450 | 1.310 | 1.320 | 31,349,024 | -0.22(-14.29%) |
Apr 14, 2020 | 1.470 | 1.600 | 1.420 | 1.540 | 41,263,192 | +0.08(+5.48%) |
Apr 13, 2020 | 1.590 | 1.650 | 1.450 | 1.460 | 32,910,400 | +0.02(+1.39%) |
Apr 09, 2020 | 1.430 | 1.750 | 1.310 | 1.440 | 68,746,304 | +0.16(+12.50%) |
Apr 08, 2020 | 1.190 | 1.300 | 1.190 | 1.280 | 21,699,216 | +0.09(+7.56%) |
Apr 07, 2020 | 1.190 | 1.300 | 1.150 | 1.190 | 30,163,660 | +0.07(+6.25%) |
Apr 06, 2020 | 1.130 | 1.180 | 1.100 | 1.120 | 18,697,906 | +0.04(+3.70%) |
Apr 03, 2020 | 1.180 | 1.190 | 1.050 | 1.080 | 27,183,500 | -0.02(-1.82%) |
Apr 02, 2020 | 1.130 | 1.300 | 1.070 | 1.100 | 39,629,136 | +0.02(+1.85%) |
Apr 01, 2020 | 1.140 | 1.150 | 1.060 | 1.080 | 18,543,480 | -0.08(-6.90%) |
Mar 31, 2020 | 1.210 | 1.240 | 1.150 | 1.160 | 18,044,048 | +0.01(+0.87%) |
Mar 30, 2020 | 1.200 | 1.200 | 1.130 | 1.150 | 13,957,990 | -0.02(-1.71%) |
Mar 27, 2020 | 1.240 | 1.240 | 1.160 | 1.170 | 23,180,200 | -0.17(-12.69%) |
Mar 26, 2020 | 1.340 | 1.400 | 1.210 | 1.340 | 22,909,456 | +0.02(+1.52%) |
Mar 25, 2020 | 1.520 | 1.530 | 1.270 | 1.320 | 31,047,494 | -0.08(-5.71%) |
Mar 24, 2020 | 1.290 | 1.430 | 1.170 | 1.400 | 32,024,632 | +0.24(+20.69%) |
Mar 23, 2020 | 1.100 | 1.170 | 1.020 | 1.160 | 31,286,084 | +0.12(+11.54%) |
Mar 20, 2020 | 1.230 | 1.230 | 1.040 | 1.040 | 38,013,400 | -0.09(-7.96%) |
Mar 19, 2020 | 1.160 | 1.330 | 1.060 | 1.130 | 35,652,896 | +0.02(+1.80%) |
Mar 18, 2020 | 1.200 | 1.290 | 1.010 | 1.110 | 26,477,384 | -0.23(-17.16%) |
Mar 17, 2020 | 1.320 | 1.360 | 1.250 | 1.340 | 19,269,236 | +0.04(+3.08%) |
Mar 16, 2020 | 1.310 | 1.490 | 1.250 | 1.300 | 28,755,048 | -0.25(-16.13%) |
Mar 13, 2020 | 1.630 | 1.630 | 1.340 | 1.550 | 43,047,500 | +0.21(+15.67%) |
Mar 12, 2020 | 1.140 | 1.540 | 1.130 | 1.340 | 40,944,080 | -0.02(-1.47%) |
Mar 11, 2020 | 1.710 | 1.740 | 1.360 | 1.360 | 45,862,792 | -0.46(-25.27%) |
Mar 10, 2020 | 1.890 | 1.900 | 1.550 | 1.820 | 60,380,676 | +0.31(+20.53%) |
Mar 09, 2020 | 1.750 | 1.830 | 1.500 | 1.510 | 56,381,680 | -0.93(-38.11%) |
Mar 06, 2020 | 2.850 | 2.885 | 2.410 | 2.440 | 42,125,400 | -0.56(-18.67%) |
Mar 05, 2020 | 3.100 | 3.170 | 2.910 | 3.000 | 27,576,800 | -0.18(-5.66%) |
Mar 04, 2020 | 3.300 | 3.330 | 3.080 | 3.180 | 20,050,148 | +0.01(+0.32%) |
Mar 03, 2020 | 3.540 | 3.580 | 3.110 | 3.170 | 30,325,678 | -0.38(-10.70%) |