Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 1.250 | 1.300 | 1.180 | 1.180 | 554,900 | +0.03(+2.61%) |
May 28, 2020 | 1.190 | 1.220 | 1.130 | 1.150 | 78,984 | +0.00(+0.00%) |
May 27, 2020 | 1.280 | 1.280 | 1.150 | 1.150 | 50,999 | -0.06(-4.96%) |
May 26, 2020 | 1.140 | 1.280 | 1.140 | 1.210 | 125,462 | +0.07(+6.14%) |
May 22, 2020 | 1.220 | 1.230 | 1.130 | 1.140 | 42,600 | -0.08(-6.56%) |
May 21, 2020 | 1.190 | 1.250 | 1.160 | 1.220 | 79,793 | +0.04(+3.39%) |
May 20, 2020 | 1.210 | 1.240 | 1.160 | 1.180 | 46,690 | -0.02(-1.67%) |
May 19, 2020 | 1.150 | 1.230 | 1.100 | 1.200 | 73,440 | +0.07(+6.19%) |
May 18, 2020 | 1.190 | 1.200 | 1.100 | 1.130 | 47,755 | -0.03(-2.59%) |
May 15, 2020 | 1.290 | 1.310 | 1.150 | 1.160 | 100,900 | -0.15(-11.45%) |
May 14, 2020 | 1.260 | 1.369 | 1.245 | 1.310 | 82,080 | +0.04(+3.15%) |
May 13, 2020 | 1.310 | 1.380 | 1.230 | 1.270 | 101,582 | -0.06(-4.51%) |
May 12, 2020 | 1.370 | 1.420 | 1.295 | 1.330 | 167,192 | -0.03(-2.21%) |
May 11, 2020 | 1.340 | 1.430 | 1.310 | 1.360 | 32,989 | +0.01(+0.74%) |
May 08, 2020 | 1.320 | 1.400 | 1.240 | 1.350 | 75,700 | +0.04(+3.05%) |
May 07, 2020 | 1.160 | 1.310 | 1.160 | 1.310 | 98,184 | +0.20(+18.02%) |
May 06, 2020 | 1.090 | 1.180 | 1.070 | 1.110 | 43,688 | +0.00(+0.00%) |
May 05, 2020 | 1.070 | 1.180 | 1.040 | 1.110 | 75,378 | +0.09(+8.29%) |
May 04, 2020 | 1.040 | 1.050 | 0.9378 | 1.025 | 41,610 | -0.03(-2.38%) |
May 01, 2020 | 1.120 | 1.120 | 1.020 | 1.050 | 80,800 | -0.07(-6.25%) |
Apr 30, 2020 | 1.120 | 1.170 | 1.050 | 1.120 | 78,659 | +0.00(+0.00%) |
Apr 29, 2020 | 1.100 | 1.140 | 1.050 | 1.120 | 82,483 | +0.02(+1.82%) |
Apr 28, 2020 | 1.100 | 1.106 | 1.030 | 1.100 | 145,016 | +0.02(+1.85%) |
Apr 27, 2020 | 1.100 | 1.150 | 1.060 | 1.080 | 128,314 | -0.02(-1.82%) |
Apr 24, 2020 | 1.160 | 1.180 | 1.060 | 1.100 | 112,800 | -0.10(-8.33%) |
Apr 23, 2020 | 1.100 | 1.450 | 1.100 | 1.200 | 234,568 | +0.16(+15.38%) |
Apr 22, 2020 | 1.310 | 1.410 | 1.040 | 1.040 | 164,486 | -0.27(-20.61%) |
Apr 21, 2020 | 1.400 | 1.440 | 1.310 | 1.310 | 42,077 | -0.09(-6.43%) |
Apr 20, 2020 | 1.420 | 1.420 | 1.347 | 1.400 | 37,009 | +0.01(+0.72%) |
Apr 17, 2020 | 1.410 | 1.527 | 1.380 | 1.390 | 73,300 | -0.02(-1.42%) |
Apr 16, 2020 | 1.450 | 1.450 | 1.360 | 1.410 | 18,345 | +0.00(+0.00%) |
Apr 15, 2020 | 1.540 | 1.550 | 1.400 | 1.410 | 168,860 | -0.14(-9.03%) |
Apr 14, 2020 | 1.500 | 1.550 | 1.500 | 1.550 | 22,916 | +0.13(+9.15%) |
Apr 13, 2020 | 1.400 | 1.530 | 1.400 | 1.420 | 35,026 | +0.03(+2.16%) |
Apr 09, 2020 | 1.420 | 1.501 | 1.350 | 1.390 | 34,900 | +0.02(+1.46%) |
Apr 08, 2020 | 1.320 | 1.470 | 1.320 | 1.370 | 42,243 | +0.04(+3.01%) |
Apr 07, 2020 | 1.340 | 1.400 | 1.320 | 1.330 | 12,335 | +0.01(+0.76%) |
Apr 06, 2020 | 1.310 | 1.350 | 1.310 | 1.320 | 17,979 | -0.02(-1.49%) |
Apr 03, 2020 | 1.365 | 1.462 | 1.315 | 1.340 | 15,800 | -0.09(-6.29%) |
Apr 02, 2020 | 1.470 | 1.580 | 1.330 | 1.430 | 22,397 | +0.08(+5.93%) |
Apr 01, 2020 | 1.441 | 1.441 | 1.300 | 1.350 | 24,100 | -0.01(-0.74%) |
Mar 31, 2020 | 1.380 | 1.489 | 1.350 | 1.360 | 59,856 | -0.07(-4.90%) |
Mar 30, 2020 | 1.420 | 1.440 | 1.390 | 1.430 | 26,564 | -0.04(-2.72%) |
Mar 27, 2020 | 1.480 | 1.510 | 1.460 | 1.470 | 23,800 | -0.09(-5.77%) |
Mar 26, 2020 | 1.510 | 1.670 | 1.510 | 1.560 | 49,292 | -0.10(-6.02%) |
Mar 25, 2020 | 1.420 | 1.660 | 1.420 | 1.660 | 23,470 | +0.17(+11.78%) |
Mar 24, 2020 | 1.580 | 1.580 | 1.280 | 1.485 | 103,378 | -0.09(-6.01%) |
Mar 23, 2020 | 1.740 | 1.740 | 1.530 | 1.580 | 32,701 | -0.08(-4.82%) |
Mar 20, 2020 | 1.650 | 1.800 | 1.650 | 1.660 | 14,100 | -0.01(-0.60%) |
Mar 19, 2020 | 1.855 | 1.940 | 1.510 | 1.670 | 40,284 | -0.09(-5.11%) |
Mar 18, 2020 | 1.650 | 1.780 | 1.650 | 1.760 | 4,584 | -0.11(-5.88%) |
Mar 17, 2020 | 1.860 | 2.020 | 1.860 | 1.870 | 67,109 | +0.10(+5.65%) |
Mar 16, 2020 | 2.180 | 2.180 | 1.640 | 1.770 | 73,665 | -0.41(-18.81%) |
Mar 13, 2020 | 2.350 | 2.350 | 1.800 | 2.180 | 17,900 | -0.19(-8.02%) |
Mar 12, 2020 | 1.920 | 2.370 | 1.920 | 2.370 | 146,162 | +0.27(+12.61%) |
Mar 11, 2020 | 2.270 | 2.380 | 2.010 | 2.105 | 77,007 | -0.10(-4.34%) |
Mar 10, 2020 | 2.150 | 2.250 | 2.090 | 2.200 | 72,256 | +0.11(+5.26%) |
Mar 09, 2020 | 2.070 | 2.160 | 1.900 | 2.090 | 44,730 | +0.09(+4.50%) |
Mar 06, 2020 | 2.000 | 2.110 | 1.966 | 2.000 | 30,700 | -0.07(-3.38%) |
Mar 05, 2020 | 1.940 | 2.130 | 1.940 | 2.070 | 13,340 | -0.05(-2.36%) |
Mar 04, 2020 | 2.070 | 2.120 | 2.011 | 2.120 | 12,697 | +0.05(+2.42%) |
Mar 03, 2020 | 2.130 | 2.150 | 1.990 | 2.070 | 35,004 | -0.03(-1.43%) |