Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 1.090 | 1.090 | 1.050 | 1.066 | 21,339 | -0.01(-1.32%) |
Apr 29, 2020 | 1.030 | 1.100 | 1.030 | 1.080 | 14,705 | +0.09(+9.11%) |
Apr 28, 2020 | 1.190 | 1.190 | 0.9900 | 0.9900 | 30,479 | -0.19(-16.11%) |
Apr 27, 2020 | 1.187 | 1.200 | 1.180 | 1.180 | 1,382 | +0.02(+1.73%) |
Apr 24, 2020 | 1.150 | 1.160 | 1.150 | 1.160 | 800 | +0.00(+0.16%) |
Apr 23, 2020 | 1.200 | 1.200 | 1.110 | 1.158 | 1,530 | -0.01(-1.18%) |
Apr 22, 2020 | 1.130 | 1.200 | 1.120 | 1.172 | 1,643 | -0.00(-0.14%) |
Apr 21, 2020 | 1.162 | 1.173 | 1.110 | 1.173 | 1,060 | +0.07(+5.89%) |
Apr 20, 2020 | 1.150 | 1.150 | 1.100 | 1.108 | 4,088 | +0.01(+0.75%) |
Apr 17, 2020 | 1.130 | 1.130 | 1.100 | 1.100 | 4,300 | -0.05(-4.03%) |
Apr 16, 2020 | 1.140 | 1.150 | 1.140 | 1.146 | 1,385 | +0.01(+0.99%) |
Apr 15, 2020 | 1.080 | 1.150 | 1.080 | 1.135 | 12,827 | +0.05(+4.61%) |
Apr 14, 2020 | 1.085 | 1.090 | 1.080 | 1.085 | 3,823 | +0.00(+0.46%) |
Apr 13, 2020 | 1.080 | 1.090 | 1.070 | 1.080 | 9,362 | +0.00(+0.00%) |
Apr 09, 2020 | 1.090 | 1.090 | 1.070 | 1.080 | 8,600 | +0.00(+0.00%) |
Apr 08, 2020 | 1.070 | 1.090 | 1.067 | 1.080 | 3,614 | +0.01(+0.93%) |
Apr 07, 2020 | 1.080 | 1.080 | 1.070 | 1.070 | 13,059 | +0.01(+0.94%) |
Apr 06, 2020 | 1.070 | 1.070 | 1.050 | 1.060 | 2,856 | -0.01(-1.36%) |
Apr 03, 2020 | 1.090 | 1.090 | 1.070 | 1.075 | 5,200 | -0.02(-1.41%) |
Apr 02, 2020 | 1.090 | 1.090 | 1.080 | 1.090 | 1,965 | +0.02(+1.40%) |
Apr 01, 2020 | 1.071 | 1.075 | 1.071 | 1.075 | 522 | -0.03(-2.27%) |
Mar 31, 2020 | 1.095 | 1.100 | 1.095 | 1.100 | 502 | +0.03(+3.21%) |
Mar 30, 2020 | 1.090 | 1.090 | 1.040 | 1.066 | 1,580 | -0.02(-2.22%) |
Mar 27, 2020 | 1.074 | 1.100 | 1.065 | 1.090 | 900 | +0.02(+1.87%) |
Mar 26, 2020 | 1.049 | 1.100 | 1.038 | 1.070 | 6,545 | +0.04(+3.88%) |
Mar 25, 2020 | 1.030 | 1.030 | 1.025 | 1.030 | 6,864 | +0.00(+0.00%) |
Mar 24, 2020 | 1.020 | 1.030 | 1.020 | 1.030 | 14,943 | +0.02(+1.98%) |
Mar 23, 2020 | 1.024 | 1.024 | 0.7770 | 1.010 | 39,010 | -0.01(-1.18%) |
Mar 20, 2020 | 1.036 | 1.036 | 1.020 | 1.022 | 9,200 | +0.00(+0.21%) |
Mar 19, 2020 | 1.029 | 1.029 | 1.020 | 1.020 | 10,093 | +0.01(+0.99%) |
Mar 18, 2020 | 1.090 | 1.100 | 1.010 | 1.010 | 31,317 | -0.08(-6.95%) |
Mar 17, 2020 | 1.085 | 1.086 | 1.080 | 1.085 | 7,834 | +0.03(+2.85%) |
Mar 16, 2020 | 1.100 | 1.100 | 1.050 | 1.055 | 82,636 | -0.03(-2.86%) |
Mar 13, 2020 | 1.100 | 1.100 | 1.080 | 1.086 | 21,100 | -0.01(-1.24%) |
Mar 12, 2020 | 1.120 | 1.120 | 1.100 | 1.100 | 10,913 | -0.02(-1.79%) |
Mar 11, 2020 | 1.140 | 1.140 | 1.120 | 1.120 | 4,122 | -0.02(-1.94%) |
Mar 10, 2020 | 1.150 | 1.150 | 1.140 | 1.142 | 1,370 | +0.06(+5.76%) |
Mar 09, 2020 | 1.030 | 1.100 | 1.030 | 1.080 | 21,145 | -0.03(-2.70%) |
Mar 06, 2020 | 1.100 | 1.121 | 1.100 | 1.110 | 11,700 | +0.01(+0.91%) |
Mar 05, 2020 | 1.120 | 1.121 | 1.100 | 1.100 | 8,172 | +0.00(+0.00%) |
Mar 04, 2020 | 1.120 | 1.125 | 1.100 | 1.100 | 5,140 | +0.00(+0.00%) |
Mar 03, 2020 | 1.120 | 1.130 | 1.100 | 1.100 | 13,680 | -0.02(-1.79%) |
Mar 02, 2020 | 1.120 | 1.130 | 1.120 | 1.120 | 2,863 | +0.02(+1.82%) |
Feb 28, 2020 | 1.100 | 1.140 | 1.100 | 1.100 | 3,300 | +0.00(+0.00%) |
Feb 27, 2020 | 1.100 | 1.150 | 1.100 | 1.100 | 12,171 | -0.02(-2.22%) |
Feb 26, 2020 | 1.200 | 1.200 | 1.100 | 1.125 | 8,682 | -0.00(-0.29%) |
Feb 25, 2020 | 1.200 | 1.200 | 1.100 | 1.128 | 20,525 | +0.03(+2.93%) |
Feb 24, 2020 | 1.200 | 1.200 | 1.080 | 1.096 | 29,290 | -0.05(-4.68%) |
Feb 21, 2020 | 1.150 | 1.200 | 1.150 | 1.150 | 2,900 | +0.00(+0.00%) |
Feb 20, 2020 | 1.150 | 1.190 | 1.120 | 1.150 | 32,155 | +0.00(+0.00%) |
Feb 19, 2020 | 1.150 | 1.180 | 1.150 | 1.150 | 4,768 | +0.00(+0.00%) |
Feb 18, 2020 | 1.160 | 1.170 | 1.120 | 1.150 | 4,965 | -0.03(-2.35%) |
Feb 14, 2020 | 1.120 | 1.178 | 1.100 | 1.178 | 6,300 | +0.08(+7.06%) |
Feb 13, 2020 | 1.145 | 1.145 | 1.100 | 1.100 | 5,183 | -0.00(-0.20%) |
Feb 12, 2020 | 1.100 | 1.117 | 1.100 | 1.102 | 3,443 | +0.03(+3.01%) |
Feb 11, 2020 | 1.050 | 1.100 | 1.050 | 1.070 | 13,145 | -0.03(-2.73%) |
Feb 10, 2020 | 1.100 | 1.125 | 1.080 | 1.100 | 4,585 | +0.10(+10.00%) |
Feb 07, 2020 | 1.110 | 1.140 | 1.000 | 1.000 | 40,100 | -0.06(-5.66%) |
Feb 06, 2020 | 1.090 | 1.095 | 1.060 | 1.060 | 5,613 | -0.02(-1.85%) |
Feb 05, 2020 | 1.095 | 1.097 | 1.080 | 1.080 | 5,123 | -0.02(-1.82%) |
Feb 04, 2020 | 1.161 | 1.161 | 1.100 | 1.100 | 5,615 | +0.04(+3.77%) |