Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 1.480 | 1.750 | 1.440 | 1.620 | 774,645 | +0.04(+2.53%) |
Apr 29, 2020 | 1.250 | 1.600 | 1.210 | 1.580 | 1,675,033 | +0.36(+29.51%) |
Apr 28, 2020 | 1.190 | 1.230 | 1.140 | 1.220 | 459,899 | +0.08(+7.02%) |
Apr 27, 2020 | 1.120 | 1.190 | 1.110 | 1.140 | 394,763 | +0.02(+1.79%) |
Apr 24, 2020 | 1.100 | 1.170 | 1.092 | 1.120 | 426,100 | +0.02(+1.82%) |
Apr 23, 2020 | 1.110 | 1.140 | 1.090 | 1.100 | 216,819 | -0.01(-0.90%) |
Apr 22, 2020 | 1.130 | 1.160 | 1.088 | 1.110 | 303,931 | -0.02(-1.77%) |
Apr 21, 2020 | 1.120 | 1.170 | 1.090 | 1.130 | 312,633 | -0.01(-0.44%) |
Apr 20, 2020 | 1.210 | 1.210 | 1.110 | 1.135 | 194,091 | -0.08(-6.58%) |
Apr 17, 2020 | 1.160 | 1.230 | 1.160 | 1.215 | 172,500 | +0.06(+4.74%) |
Apr 16, 2020 | 1.190 | 1.200 | 1.140 | 1.160 | 176,107 | -0.05(-4.13%) |
Apr 15, 2020 | 1.270 | 1.290 | 1.165 | 1.210 | 135,061 | -0.10(-7.63%) |
Apr 14, 2020 | 1.270 | 1.330 | 1.190 | 1.310 | 503,991 | +0.07(+5.65%) |
Apr 13, 2020 | 1.290 | 1.300 | 1.190 | 1.240 | 310,796 | -0.04(-3.13%) |
Apr 09, 2020 | 1.320 | 1.350 | 1.230 | 1.280 | 413,300 | +0.00(+0.00%) |
Apr 08, 2020 | 1.160 | 1.340 | 1.100 | 1.280 | 458,907 | +0.12(+10.34%) |
Apr 07, 2020 | 1.160 | 1.160 | 1.090 | 1.160 | 347,866 | +0.06(+5.45%) |
Apr 06, 2020 | 1.050 | 1.100 | 1.000 | 1.100 | 363,379 | +0.10(+10.18%) |
Apr 03, 2020 | 0.9800 | 1.035 | 0.9800 | 0.9984 | 145,200 | +0.03(+2.93%) |
Apr 02, 2020 | 1.040 | 1.080 | 0.9700 | 0.9700 | 269,727 | -0.05(-4.90%) |
Apr 01, 2020 | 1.060 | 1.130 | 0.9800 | 1.020 | 352,056 | -0.08(-7.27%) |
Mar 31, 2020 | 1.030 | 1.110 | 1.010 | 1.100 | 307,737 | +0.04(+3.77%) |
Mar 30, 2020 | 0.9900 | 1.110 | 0.9900 | 1.060 | 240,925 | -0.01(-0.93%) |
Mar 27, 2020 | 1.120 | 1.140 | 1.060 | 1.070 | 363,600 | -0.08(-6.96%) |
Mar 26, 2020 | 1.090 | 1.160 | 1.070 | 1.150 | 250,620 | +0.05(+4.55%) |
Mar 25, 2020 | 1.140 | 1.140 | 1.020 | 1.100 | 253,449 | +0.02(+1.85%) |
Mar 24, 2020 | 1.020 | 1.080 | 1.000 | 1.080 | 397,711 | +0.11(+11.32%) |
Mar 23, 2020 | 0.9500 | 1.040 | 0.9202 | 0.9702 | 416,690 | +0.01(+1.07%) |
Mar 20, 2020 | 0.9520 | 1.050 | 0.9480 | 0.9599 | 449,500 | +0.01(+0.72%) |
Mar 19, 2020 | 0.9033 | 0.9793 | 0.8700 | 0.9530 | 516,120 | +0.05(+5.89%) |
Mar 18, 2020 | 0.9687 | 1.000 | 0.8601 | 0.9000 | 908,041 | -0.11(-10.89%) |
Mar 17, 2020 | 0.9900 | 1.010 | 0.9100 | 1.010 | 610,309 | +0.05(+5.21%) |
Mar 16, 2020 | 0.9800 | 1.050 | 0.9500 | 0.9600 | 582,836 | -0.11(-10.28%) |
Mar 13, 2020 | 1.110 | 1.110 | 1.000 | 1.070 | 526,400 | +0.07(+7.00%) |
Mar 12, 2020 | 1.000 | 1.050 | 0.9900 | 1.000 | 861,504 | -0.05(-4.76%) |
Mar 11, 2020 | 1.050 | 1.110 | 1.030 | 1.050 | 319,138 | -0.04(-3.67%) |
Mar 10, 2020 | 1.150 | 1.220 | 1.000 | 1.090 | 582,925 | +0.00(+0.00%) |
Mar 09, 2020 | 1.100 | 1.117 | 1.040 | 1.090 | 520,622 | -0.06(-5.22%) |
Mar 06, 2020 | 1.130 | 1.170 | 1.120 | 1.150 | 327,800 | -0.02(-1.71%) |
Mar 05, 2020 | 1.230 | 1.250 | 1.160 | 1.170 | 241,891 | -0.08(-6.40%) |
Mar 04, 2020 | 1.150 | 1.280 | 1.150 | 1.250 | 292,312 | +0.09(+7.76%) |
Mar 03, 2020 | 1.190 | 1.207 | 1.130 | 1.160 | 323,478 | -0.03(-2.52%) |
Mar 02, 2020 | 1.220 | 1.220 | 1.150 | 1.190 | 574,624 | +0.00(+0.00%) |
Feb 28, 2020 | 1.230 | 1.260 | 1.140 | 1.190 | 498,200 | -0.01(-0.83%) |
Feb 27, 2020 | 1.230 | 1.260 | 1.190 | 1.200 | 408,187 | -0.06(-4.76%) |
Feb 26, 2020 | 1.200 | 1.260 | 1.190 | 1.260 | 224,344 | +0.05(+4.13%) |
Feb 25, 2020 | 1.320 | 1.320 | 1.171 | 1.210 | 348,599 | -0.10(-7.63%) |
Feb 24, 2020 | 1.300 | 1.350 | 1.280 | 1.310 | 262,319 | -0.04(-2.96%) |
Feb 21, 2020 | 1.380 | 1.450 | 1.330 | 1.350 | 245,100 | -0.01(-0.74%) |
Feb 20, 2020 | 1.400 | 1.430 | 1.330 | 1.360 | 221,029 | -0.03(-2.16%) |
Feb 19, 2020 | 1.280 | 1.440 | 1.280 | 1.390 | 353,569 | +0.10(+7.75%) |
Feb 18, 2020 | 1.260 | 1.310 | 1.230 | 1.290 | 182,734 | +0.04(+3.20%) |
Feb 14, 2020 | 1.250 | 1.290 | 1.230 | 1.250 | 259,900 | +0.00(+0.00%) |
Feb 13, 2020 | 1.270 | 1.270 | 1.230 | 1.250 | 226,863 | -0.02(-1.57%) |
Feb 12, 2020 | 1.300 | 1.320 | 1.270 | 1.270 | 258,047 | -0.05(-3.79%) |
Feb 11, 2020 | 1.400 | 1.400 | 1.250 | 1.320 | 444,734 | -0.06(-4.35%) |
Feb 10, 2020 | 1.330 | 1.390 | 1.290 | 1.380 | 328,830 | +0.05(+3.76%) |
Feb 07, 2020 | 1.380 | 1.380 | 1.310 | 1.330 | 337,800 | -0.05(-3.62%) |
Feb 06, 2020 | 1.540 | 1.540 | 1.360 | 1.380 | 531,085 | -0.12(-8.00%) |
Feb 05, 2020 | 1.420 | 1.530 | 1.420 | 1.500 | 283,911 | +0.06(+4.17%) |
Feb 04, 2020 | 1.420 | 1.450 | 1.360 | 1.440 | 183,820 | +0.04(+2.86%) |