Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 1.090 | 1.100 | 1.040 | 1.100 | 13,130 | +0.03(+2.80%) |
May 28, 2020 | 1.030 | 1.080 | 1.010 | 1.070 | 54,871 | +0.04(+3.88%) |
May 27, 2020 | 1.030 | 1.050 | 1.000 | 1.030 | 127,800 | -0.02(-1.90%) |
May 26, 2020 | 1.110 | 1.110 | 1.030 | 1.050 | 14,500 | +0.00(+0.00%) |
May 25, 2020 | 1.080 | 1.100 | 1.050 | 1.050 | 17,377 | -0.05(-4.55%) |
May 22, 2020 | 1.140 | 1.150 | 1.100 | 1.100 | 18,457 | -0.01(-0.90%) |
May 21, 2020 | 1.150 | 1.190 | 1.080 | 1.110 | 27,563 | -0.04(-3.48%) |
May 20, 2020 | 1.160 | 1.160 | 1.120 | 1.150 | 43,801 | +0.05(+4.55%) |
May 19, 2020 | 1.100 | 1.170 | 1.040 | 1.100 | 67,376 | +0.10(+10.00%) |
May 15, 2020 | 1.000 | 1.000 | 1.000 | 0 | +0.05(+5.26%) | |
May 14, 2020 | 1.000 | 1.000 | 0.9400 | 0.9500 | 34,179 | -0.05(-5.00%) |
May 13, 2020 | 1.060 | 1.110 | 0.9400 | 1.000 | 95,649 | -0.09(-8.26%) |
May 12, 2020 | 1.130 | 1.150 | 1.090 | 1.090 | 2,400 | -0.02(-1.80%) |
May 11, 2020 | 1.140 | 1.140 | 1.070 | 1.110 | 32,383 | +0.02(+1.83%) |
May 08, 2020 | 1.130 | 1.140 | 1.080 | 1.090 | 45,700 | -0.04(-3.54%) |
May 07, 2020 | 1.130 | 1.130 | 1.100 | 1.130 | 50,675 | +0.03(+2.73%) |
May 06, 2020 | 1.130 | 1.130 | 1.100 | 1.100 | 4,500 | -0.05(-4.35%) |
May 05, 2020 | 1.180 | 1.180 | 1.130 | 1.150 | 2,427 | -0.03(-2.54%) |
May 04, 2020 | 1.130 | 1.180 | 1.130 | 1.180 | 4,513 | +0.07(+6.31%) |
May 01, 2020 | 1.140 | 1.150 | 1.110 | 1.110 | 2,200 | -0.07(-5.93%) |
Apr 30, 2020 | 1.120 | 1.210 | 1.120 | 1.180 | 52,000 | +0.06(+5.36%) |
Apr 29, 2020 | 1.130 | 1.160 | 1.120 | 1.120 | 10,679 | +0.02(+1.82%) |
Apr 28, 2020 | 1.140 | 1.140 | 1.100 | 1.100 | 6,722 | -0.01(-0.90%) |
Apr 27, 2020 | 1.130 | 1.140 | 1.000 | 1.110 | 17,158 | +0.03(+2.78%) |
Apr 24, 2020 | 1.110 | 1.150 | 1.080 | 1.080 | 6,537 | -0.02(-1.82%) |
Apr 23, 2020 | 1.120 | 1.130 | 0.9900 | 1.100 | 7,537 | -0.03(-2.65%) |
Apr 22, 2020 | 1.120 | 1.130 | 0.9500 | 1.130 | 22,620 | +0.07(+6.60%) |
Apr 21, 2020 | 0.9800 | 1.060 | 0.9500 | 1.060 | 14,385 | +0.01(+0.95%) |
Apr 20, 2020 | 0.9200 | 1.150 | 0.9200 | 1.050 | 67,263 | -0.01(-0.94%) |
Apr 17, 2020 | 1.060 | 1.060 | 1.060 | 1.060 | 30,129 | +0.02(+1.92%) |
Apr 16, 2020 | 1.040 | 1.040 | 1.040 | 25 | +0.00(+0.00%) | |
Apr 15, 2020 | 1.080 | 1.080 | 1.040 | 1.040 | 23,043 | -0.04(-3.70%) |
Apr 14, 2020 | 1.120 | 1.120 | 1.000 | 1.080 | 37,330 | -0.04(-3.57%) |
Apr 13, 2020 | 1.000 | 1.150 | 0.9800 | 1.120 | 27,664 | +0.12(+12.00%) |
Apr 09, 2020 | 1.000 | 1.000 | 1.000 | 0 | +0.00(+0.00%) | |
Apr 08, 2020 | 1.000 | 1.000 | 0.9900 | 1.000 | 11,450 | +0.02(+2.04%) |
Apr 07, 2020 | 1.000 | 1.000 | 0.9500 | 0.9800 | 12,805 | -0.02(-2.00%) |
Apr 06, 2020 | 0.9000 | 1.000 | 0.9000 | 1.000 | 25,354 | +0.04(+4.17%) |
Apr 03, 2020 | 0.9700 | 0.9700 | 0.9600 | 0.9600 | 4,000 | -0.04(-4.00%) |
Apr 02, 2020 | 1.110 | 1.110 | 0.9500 | 1.000 | 17,663 | -0.11(-9.91%) |
Apr 01, 2020 | 1.000 | 1.110 | 1.000 | 1.110 | 1,153 | +0.04(+3.74%) |
Mar 31, 2020 | 1.070 | 1.110 | 1.070 | 1.070 | 3,700 | +0.12(+12.63%) |
Mar 30, 2020 | 1.180 | 1.180 | 0.9500 | 0.9500 | 6,905 | -0.16(-14.41%) |
Mar 27, 2020 | 1.080 | 1.110 | 1.020 | 1.110 | 6,355 | +0.03(+2.78%) |
Mar 26, 2020 | 1.070 | 1.120 | 1.020 | 1.080 | 8,030 | +0.01(+0.93%) |
Mar 25, 2020 | 1.090 | 1.240 | 0.9500 | 1.070 | 19,252 | +0.07(+7.00%) |
Mar 24, 2020 | 1.150 | 1.340 | 1.000 | 1.000 | 10,700 | +0.00(+0.00%) |
Mar 23, 2020 | 1.290 | 1.290 | 0.9600 | 1.000 | 4,836 | -0.07(-6.54%) |
Mar 20, 2020 | 1.120 | 1.200 | 1.070 | 1.070 | 3,997 | +0.06(+5.94%) |
Mar 19, 2020 | 0.9500 | 1.130 | 0.8900 | 1.010 | 11,609 | +0.06(+6.32%) |
Mar 18, 2020 | 1.110 | 1.140 | 0.9500 | 0.9500 | 40,157 | -0.32(-25.20%) |
Mar 17, 2020 | 1.060 | 1.390 | 1.060 | 1.270 | 38,861 | +0.32(+33.68%) |
Mar 16, 2020 | 1.000 | 1.090 | 0.9500 | 0.9500 | 3,205 | -0.22(-18.80%) |
Mar 13, 2020 | 1.430 | 1.430 | 1.130 | 1.170 | 21,846 | -0.02(-1.68%) |
Mar 12, 2020 | 1.380 | 1.430 | 1.180 | 1.190 | 14,282 | -0.26(-17.93%) |
Mar 11, 2020 | 1.540 | 1.540 | 1.450 | 1.450 | 6,463 | -0.07(-4.61%) |
Mar 10, 2020 | 1.530 | 1.560 | 1.510 | 1.520 | 1,100 | +0.03(+2.01%) |
Mar 09, 2020 | 1.510 | 1.610 | 1.490 | 1.490 | 7,257 | -0.18(-10.78%) |
Mar 06, 2020 | 1.690 | 1.700 | 1.660 | 1.670 | 9,645 | -0.01(-0.60%) |
Mar 05, 2020 | 1.680 | 1.700 | 1.680 | 1.680 | 15,483 | +0.00(+0.00%) |
Mar 04, 2020 | 1.670 | 1.700 | 1.650 | 1.680 | 14,789 | +0.01(+0.60%) |
Mar 03, 2020 | 1.680 | 1.890 | 1.660 | 1.670 | 11,446 | +0.02(+1.21%) |