Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 1.110 | 1.150 | 1.100 | 1.110 | 26,763 | -0.13(-10.48%) |
Apr 29, 2020 | 1.140 | 1.240 | 1.120 | 1.240 | 21,630 | +0.02(+1.65%) |
Apr 28, 2020 | 1.230 | 1.230 | 1.220 | 1.220 | 7,596 | +0.01(+0.82%) |
Apr 27, 2020 | 1.220 | 1.220 | 1.200 | 1.210 | 2,143 | +0.01(+0.97%) |
Apr 24, 2020 | 1.198 | 1.198 | 1.198 | 17 | +0.00(+0.00%) | |
Apr 23, 2020 | 1.230 | 1.230 | 1.157 | 1.198 | 4,544 | -0.02(-1.77%) |
Apr 22, 2020 | 1.210 | 1.225 | 1.210 | 1.220 | 9,490 | +0.00(+0.11%) |
Apr 21, 2020 | 1.200 | 1.270 | 1.200 | 1.219 | 6,024 | +0.01(+1.13%) |
Apr 20, 2020 | 1.250 | 1.280 | 1.180 | 1.205 | 7,031 | -0.03(-2.82%) |
Apr 17, 2020 | 1.170 | 1.240 | 1.161 | 1.240 | 15,200 | +0.12(+10.71%) |
Apr 16, 2020 | 1.160 | 1.170 | 1.120 | 1.120 | 8,439 | -0.01(-0.83%) |
Apr 15, 2020 | 1.160 | 1.160 | 1.129 | 1.129 | 3,085 | -0.03(-2.64%) |
Apr 14, 2020 | 1.150 | 1.160 | 1.130 | 1.160 | 5,365 | +0.00(+0.00%) |
Apr 13, 2020 | 1.150 | 1.170 | 1.130 | 1.160 | 4,316 | +0.06(+5.44%) |
Apr 09, 2020 | 1.120 | 1.120 | 1.100 | 1.100 | 22,500 | +0.01(+0.93%) |
Apr 08, 2020 | 1.090 | 1.090 | 1.090 | 1.090 | 165 | -0.01(-0.64%) |
Apr 07, 2020 | 1.120 | 1.120 | 1.070 | 1.097 | 1,032 | +0.01(+0.64%) |
Apr 06, 2020 | 1.090 | 1.090 | 1.060 | 1.090 | 464 | +0.00(+0.00%) |
Apr 03, 2020 | 1.050 | 1.100 | 1.030 | 1.090 | 4,600 | +0.03(+2.38%) |
Apr 02, 2020 | 1.051 | 1.100 | 1.051 | 1.065 | 5,409 | -0.04(-3.21%) |
Apr 01, 2020 | 1.090 | 1.100 | 1.055 | 1.100 | 4,256 | +0.02(+1.42%) |
Mar 31, 2020 | 1.067 | 1.090 | 1.064 | 1.085 | 15,891 | +0.04(+3.76%) |
Mar 30, 2020 | 1.000 | 1.050 | 1.000 | 1.045 | 4,566 | +0.01(+0.51%) |
Mar 27, 2020 | 1.070 | 1.070 | 0.9600 | 1.040 | 2,700 | -0.02(-1.88%) |
Mar 26, 2020 | 0.9500 | 1.080 | 0.9100 | 1.060 | 6,684 | +0.10(+10.38%) |
Mar 25, 2020 | 1.010 | 1.050 | 0.9600 | 0.9602 | 40,593 | -0.01(-1.51%) |
Mar 24, 2020 | 0.9500 | 1.080 | 0.9500 | 0.9749 | 1,467 | -0.06(-5.83%) |
Mar 23, 2020 | 0.8900 | 1.035 | 0.8900 | 1.035 | 32,553 | -0.09(-8.38%) |
Mar 20, 2020 | 0.9420 | 1.180 | 0.9420 | 1.130 | 1,900 | +0.08(+7.62%) |
Mar 19, 2020 | 0.8540 | 1.121 | 0.8540 | 1.050 | 4,804 | +0.07(+7.37%) |
Mar 18, 2020 | 1.010 | 1.012 | 0.7600 | 0.9779 | 42,185 | -0.08(-7.88%) |
Mar 17, 2020 | 1.170 | 1.170 | 0.9800 | 1.062 | 3,841 | +0.13(+14.11%) |
Mar 16, 2020 | 1.030 | 1.210 | 0.9303 | 0.9303 | 40,001 | -0.32(-25.35%) |
Mar 13, 2020 | 1.090 | 1.340 | 1.080 | 1.246 | 12,500 | +0.02(+1.82%) |
Mar 12, 2020 | 1.224 | 1.224 | 1.106 | 1.224 | 1,406 | -0.03(-2.09%) |
Mar 11, 2020 | 1.330 | 1.385 | 1.225 | 1.250 | 17,323 | -0.23(-15.48%) |
Mar 10, 2020 | 1.480 | 1.480 | 1.479 | 1.479 | 448 | +0.05(+3.43%) |
Mar 09, 2020 | 1.480 | 1.487 | 1.430 | 1.430 | 26,220 | -0.05(-3.38%) |
Mar 06, 2020 | 1.510 | 1.550 | 1.480 | 1.480 | 4,700 | -0.05(-3.27%) |
Mar 05, 2020 | 1.530 | 1.530 | 1.530 | 89 | +0.00(+0.00%) | |
Mar 04, 2020 | 1.560 | 1.560 | 1.471 | 1.530 | 3,827 | +0.02(+1.32%) |
Mar 03, 2020 | 1.510 | 1.530 | 1.482 | 1.510 | 28,531 | -0.01(-0.66%) |
Mar 02, 2020 | 1.550 | 1.550 | 1.479 | 1.520 | 3,415 | +0.01(+0.66%) |
Feb 28, 2020 | 1.530 | 1.540 | 1.373 | 1.510 | 21,700 | -0.06(-3.82%) |
Feb 27, 2020 | 1.580 | 1.580 | 1.480 | 1.570 | 8,924 | +0.00(+0.06%) |
Feb 26, 2020 | 1.587 | 1.610 | 1.518 | 1.569 | 12,773 | -0.00(-0.06%) |
Feb 25, 2020 | 1.580 | 1.613 | 1.511 | 1.570 | 5,428 | +0.06(+4.11%) |
Feb 24, 2020 | 1.618 | 1.618 | 1.490 | 1.508 | 23,212 | -0.07(-4.56%) |
Feb 21, 2020 | 1.626 | 1.626 | 1.460 | 1.580 | 49,500 | -0.04(-2.47%) |
Feb 20, 2020 | 1.635 | 1.635 | 1.609 | 1.620 | 26,103 | -0.02(-1.35%) |
Feb 19, 2020 | 1.656 | 1.656 | 1.620 | 1.642 | 24,801 | -0.03(-1.66%) |
Feb 18, 2020 | 1.660 | 1.670 | 1.610 | 1.670 | 35,664 | +0.01(+0.60%) |
Feb 14, 2020 | 1.670 | 1.675 | 1.603 | 1.660 | 6,600 | +0.00(+0.00%) |
Feb 13, 2020 | 1.700 | 1.790 | 1.610 | 1.660 | 172,300 | -0.03(-1.78%) |
Feb 12, 2020 | 1.680 | 1.810 | 1.660 | 1.690 | 154,360 | +0.01(+0.82%) |
Feb 11, 2020 | 1.681 | 1.702 | 1.670 | 1.676 | 7,884 | -0.00(-0.08%) |
Feb 10, 2020 | 1.650 | 1.730 | 1.650 | 1.678 | 3,987 | -0.05(-3.03%) |
Feb 07, 2020 | 1.730 | 1.730 | 1.630 | 1.730 | 12,500 | +0.02(+1.26%) |
Feb 06, 2020 | 1.667 | 1.711 | 1.640 | 1.708 | 13,943 | +0.05(+3.02%) |
Feb 05, 2020 | 1.655 | 1.658 | 1.654 | 1.658 | 3,246 | +0.00(+0.27%) |
Feb 04, 2020 | 1.648 | 1.655 | 1.631 | 1.654 | 619 | +0.02(+1.47%) |