Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 1.020 | 1.090 | 1.000 | 1.090 | 52,559 | +0.09(+8.99%) |
Apr 29, 2020 | 1.020 | 1.100 | 1.000 | 1.000 | 91,473 | -0.03(-2.45%) |
Apr 28, 2020 | 1.010 | 1.050 | 1.010 | 1.025 | 23,396 | +0.02(+1.50%) |
Apr 27, 2020 | 1.030 | 1.050 | 0.9825 | 1.010 | 83,763 | +0.02(+1.90%) |
Apr 24, 2020 | 1.010 | 1.035 | 0.9820 | 0.9912 | 64,400 | -0.03(-2.82%) |
Apr 23, 2020 | 1.010 | 1.025 | 1.000 | 1.020 | 25,897 | +0.01(+0.87%) |
Apr 22, 2020 | 1.010 | 1.030 | 1.000 | 1.011 | 20,191 | -0.04(-3.70%) |
Apr 21, 2020 | 1.040 | 1.050 | 1.010 | 1.050 | 18,905 | +0.04(+3.96%) |
Apr 20, 2020 | 1.020 | 1.070 | 1.000 | 1.010 | 89,992 | -0.01(-0.98%) |
Apr 17, 2020 | 1.070 | 1.151 | 0.9800 | 1.020 | 130,300 | -0.04(-3.77%) |
Apr 16, 2020 | 1.050 | 1.150 | 0.9620 | 1.060 | 77,577 | +0.06(+6.00%) |
Apr 15, 2020 | 1.050 | 1.050 | 0.9801 | 1.000 | 13,076 | +0.00(+0.00%) |
Apr 14, 2020 | 1.000 | 1.031 | 0.9948 | 1.000 | 19,532 | +0.00(+0.00%) |
Apr 13, 2020 | 1.050 | 1.050 | 0.9700 | 1.000 | 4,318 | -0.01(-0.99%) |
Apr 09, 2020 | 1.065 | 1.065 | 1.010 | 1.010 | 2,000 | +0.02(+2.02%) |
Apr 08, 2020 | 1.020 | 1.050 | 0.9900 | 0.9900 | 35,067 | +0.00(+0.20%) |
Apr 07, 2020 | 0.9600 | 1.030 | 0.9600 | 0.9880 | 30,959 | +0.04(+4.00%) |
Apr 06, 2020 | 0.9843 | 0.9860 | 0.9500 | 0.9500 | 5,652 | +0.03(+3.26%) |
Apr 03, 2020 | 0.9124 | 0.9248 | 0.9124 | 0.9200 | 4,000 | -0.03(-3.26%) |
Apr 02, 2020 | 0.9510 | 1.010 | 0.9510 | 0.9510 | 3,245 | -0.00(-0.21%) |
Apr 01, 2020 | 0.9659 | 1.037 | 0.9510 | 0.9530 | 12,282 | -0.06(-5.64%) |
Mar 31, 2020 | 0.9518 | 1.020 | 0.9518 | 1.010 | 1,276 | +0.06(+5.98%) |
Mar 30, 2020 | 0.9500 | 1.040 | 0.9500 | 0.9530 | 3,867 | -0.04(-3.74%) |
Mar 27, 2020 | 1.030 | 1.030 | 0.9500 | 0.9900 | 9,400 | -0.03(-2.94%) |
Mar 26, 2020 | 1.000 | 1.040 | 0.9900 | 1.020 | 9,760 | -0.03(-2.86%) |
Mar 25, 2020 | 1.010 | 1.050 | 1.010 | 1.050 | 1,640 | -0.02(-1.87%) |
Mar 24, 2020 | 0.9500 | 1.070 | 0.9500 | 1.070 | 2,473 | +0.11(+11.18%) |
Mar 23, 2020 | 0.9166 | 0.9624 | 0.9166 | 0.9624 | 840 | -0.00(-0.28%) |
Mar 20, 2020 | 1.000 | 1.000 | 0.9200 | 0.9651 | 9,700 | -0.02(-2.04%) |
Mar 19, 2020 | 0.9700 | 1.000 | 0.8800 | 0.9852 | 8,629 | +0.02(+1.57%) |
Mar 18, 2020 | 1.080 | 1.085 | 0.9700 | 0.9700 | 2,107 | -0.03(-3.00%) |
Mar 17, 2020 | 0.9610 | 1.000 | 0.8937 | 1.000 | 57,377 | -0.01(-0.51%) |
Mar 16, 2020 | 1.190 | 1.190 | 0.9800 | 1.005 | 19,702 | -0.18(-15.54%) |
Mar 13, 2020 | 1.200 | 1.204 | 1.170 | 1.190 | 19,200 | -0.01(-0.83%) |
Mar 12, 2020 | 1.180 | 1.260 | 1.180 | 1.200 | 38,028 | -0.10(-7.34%) |
Mar 11, 2020 | 1.298 | 1.310 | 1.200 | 1.295 | 18,174 | -0.10(-7.49%) |
Mar 10, 2020 | 1.400 | 1.432 | 1.400 | 1.400 | 15,292 | +0.05(+3.70%) |
Mar 09, 2020 | 1.420 | 1.450 | 1.280 | 1.350 | 11,924 | -0.25(-15.62%) |
Mar 06, 2020 | 1.620 | 1.650 | 1.600 | 1.600 | 5,400 | -0.00(-0.09%) |
Mar 05, 2020 | 1.740 | 1.740 | 1.540 | 1.601 | 50,062 | +0.01(+0.72%) |
Mar 04, 2020 | 1.480 | 1.600 | 1.480 | 1.590 | 36,220 | +0.10(+6.98%) |
Mar 03, 2020 | 1.450 | 1.499 | 1.443 | 1.486 | 6,615 | +0.07(+4.66%) |
Mar 02, 2020 | 1.400 | 1.495 | 1.400 | 1.420 | 3,358 | -0.02(-1.39%) |
Feb 28, 2020 | 1.360 | 1.490 | 1.360 | 1.440 | 28,500 | -0.05(-3.36%) |
Feb 27, 2020 | 1.610 | 1.610 | 1.378 | 1.490 | 15,394 | -0.09(-5.62%) |
Feb 26, 2020 | 1.611 | 1.616 | 1.576 | 1.579 | 15,233 | +0.01(+0.56%) |
Feb 25, 2020 | 1.680 | 1.680 | 1.563 | 1.570 | 9,867 | -0.11(-6.55%) |
Feb 24, 2020 | 1.550 | 1.770 | 1.520 | 1.680 | 24,524 | +0.12(+7.69%) |
Feb 21, 2020 | 1.630 | 1.820 | 1.530 | 1.560 | 45,900 | -0.08(-4.88%) |
Feb 20, 2020 | 1.580 | 1.750 | 1.580 | 1.640 | 71,496 | +0.10(+6.49%) |
Feb 19, 2020 | 1.520 | 1.610 | 1.450 | 1.540 | 82,738 | +0.07(+4.69%) |
Feb 18, 2020 | 1.510 | 1.600 | 1.471 | 1.471 | 76,949 | -0.04(-2.90%) |
Feb 14, 2020 | 1.350 | 1.515 | 1.317 | 1.515 | 25,200 | +0.13(+9.24%) |
Feb 13, 2020 | 1.270 | 1.390 | 1.270 | 1.387 | 93,560 | +0.11(+8.34%) |
Feb 12, 2020 | 1.270 | 1.290 | 1.270 | 1.280 | 27,904 | +0.01(+0.80%) |
Feb 11, 2020 | 1.260 | 1.295 | 1.260 | 1.270 | 13,832 | +0.01(+0.79%) |
Feb 10, 2020 | 1.290 | 1.304 | 1.210 | 1.260 | 25,817 | -0.05(-3.64%) |
Feb 07, 2020 | 1.310 | 1.349 | 1.210 | 1.308 | 12,100 | -0.05(-3.85%) |
Feb 06, 2020 | 1.370 | 1.410 | 1.330 | 1.360 | 33,070 | -0.04(-2.86%) |
Feb 05, 2020 | 1.340 | 1.450 | 1.330 | 1.400 | 78,582 | +0.01(+0.72%) |
Feb 04, 2020 | 1.430 | 1.430 | 1.330 | 1.390 | 119,525 | -0.03(-2.11%) |