Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 1.552 | 1.552 | 1.498 | 1.510 | 29,800 | -0.08(-5.16%) |
May 28, 2020 | 1.646 | 1.646 | 1.590 | 1.592 | 6,989 | +0.01(+0.77%) |
May 27, 2020 | 1.530 | 1.580 | 1.530 | 1.580 | 816 | +0.06(+3.89%) |
May 26, 2020 | 1.516 | 1.525 | 1.505 | 1.521 | 3,668 | +0.06(+4.01%) |
May 22, 2020 | 1.500 | 1.510 | 1.462 | 1.462 | 24,000 | -0.05(-3.17%) |
May 21, 2020 | 1.510 | 1.510 | 1.490 | 1.510 | 1,431 | -0.01(-0.60%) |
May 20, 2020 | 1.502 | 1.520 | 1.490 | 1.519 | 17,451 | +0.06(+4.05%) |
May 19, 2020 | 1.525 | 1.525 | 1.460 | 1.460 | 20,322 | +0.08(+5.79%) |
May 18, 2020 | 1.600 | 1.600 | 1.350 | 1.380 | 3,036 | -0.05(-3.70%) |
May 15, 2020 | 1.415 | 1.440 | 1.361 | 1.433 | 11,000 | +0.04(+3.20%) |
May 14, 2020 | 1.380 | 1.389 | 1.380 | 1.389 | 4,502 | +0.05(+3.64%) |
May 13, 2020 | 1.434 | 1.434 | 1.282 | 1.340 | 55,470 | -0.08(-5.63%) |
May 12, 2020 | 1.470 | 1.517 | 1.420 | 1.420 | 22,818 | -0.05(-3.07%) |
May 11, 2020 | 1.497 | 1.498 | 1.452 | 1.465 | 8,363 | -0.03(-2.33%) |
May 08, 2020 | 1.532 | 1.570 | 1.500 | 1.500 | 26,900 | -0.04(-2.60%) |
May 07, 2020 | 1.624 | 1.625 | 1.540 | 1.540 | 44,075 | -0.03(-1.91%) |
May 06, 2020 | 1.767 | 1.820 | 1.570 | 1.570 | 50,804 | -0.24(-13.04%) |
May 05, 2020 | 1.766 | 1.929 | 1.765 | 1.806 | 29,708 | +0.19(+11.45%) |
May 04, 2020 | 1.530 | 1.620 | 1.526 | 1.620 | 41,237 | +0.07(+4.52%) |
May 01, 2020 | 1.567 | 1.587 | 1.508 | 1.550 | 18,400 | -0.07(-4.30%) |
Apr 30, 2020 | 1.611 | 1.740 | 1.610 | 1.620 | 53,164 | -0.02(-1.24%) |
Apr 29, 2020 | 1.615 | 1.660 | 1.600 | 1.640 | 84,171 | +0.11(+6.96%) |
Apr 28, 2020 | 1.500 | 1.621 | 1.496 | 1.533 | 101,890 | +0.06(+4.14%) |
Apr 27, 2020 | 1.450 | 1.472 | 1.400 | 1.472 | 60,044 | +0.02(+1.06%) |
Apr 24, 2020 | 1.539 | 1.539 | 1.415 | 1.457 | 5,400 | -0.01(-0.90%) |
Apr 23, 2020 | 1.561 | 1.579 | 1.465 | 1.470 | 61,991 | -0.07(-4.30%) |
Apr 22, 2020 | 1.450 | 1.555 | 1.450 | 1.536 | 55,556 | +0.23(+17.21%) |
Apr 21, 2020 | 1.290 | 1.400 | 1.290 | 1.310 | 26,136 | -0.05(-3.64%) |
Apr 20, 2020 | 1.310 | 1.384 | 1.267 | 1.360 | 83,128 | +0.13(+10.41%) |
Apr 17, 2020 | 1.200 | 1.276 | 1.170 | 1.232 | 40,100 | +0.06(+5.28%) |
Apr 16, 2020 | 1.200 | 1.204 | 1.170 | 1.170 | 19,290 | -0.03(-2.48%) |
Apr 15, 2020 | 1.200 | 1.260 | 1.160 | 1.200 | 40,417 | -0.05(-4.02%) |
Apr 14, 2020 | 1.324 | 1.324 | 1.227 | 1.250 | 20,787 | -0.07(-5.30%) |
Apr 13, 2020 | 1.244 | 1.370 | 1.231 | 1.320 | 82,982 | +0.15(+12.82%) |
Apr 09, 2020 | 1.225 | 1.230 | 1.135 | 1.170 | 57,300 | -0.02(-1.68%) |
Apr 08, 2020 | 1.157 | 1.200 | 1.140 | 1.190 | 21,391 | +0.07(+6.25%) |
Apr 07, 2020 | 1.151 | 1.182 | 1.090 | 1.120 | 92,085 | +0.01(+0.94%) |
Apr 06, 2020 | 1.175 | 1.180 | 1.085 | 1.110 | 65,192 | -0.02(-1.84%) |
Apr 03, 2020 | 1.110 | 1.150 | 1.035 | 1.130 | 26,000 | +0.09(+8.17%) |
Apr 02, 2020 | 1.042 | 1.185 | 1.042 | 1.045 | 30,443 | +0.05(+4.80%) |
Apr 01, 2020 | 1.040 | 1.040 | 0.9791 | 0.9971 | 4,534 | -0.01(-0.58%) |
Mar 31, 2020 | 1.008 | 1.090 | 1.003 | 1.003 | 18,082 | +0.03(+2.86%) |
Mar 30, 2020 | 0.8580 | 0.9750 | 0.8432 | 0.9750 | 5,171 | +0.01(+0.53%) |
Mar 27, 2020 | 0.9558 | 1.050 | 0.9558 | 0.9699 | 32,200 | -0.02(-2.37%) |
Mar 26, 2020 | 0.8916 | 0.9934 | 0.8692 | 0.9934 | 28,370 | +0.09(+9.39%) |
Mar 25, 2020 | 0.8289 | 0.9840 | 0.8155 | 0.9081 | 48,869 | +0.09(+11.11%) |
Mar 24, 2020 | 0.7691 | 0.8240 | 0.7560 | 0.8173 | 31,604 | +0.09(+12.75%) |
Mar 23, 2020 | 0.7228 | 0.7596 | 0.7228 | 0.7249 | 36,168 | -0.09(-10.99%) |
Mar 20, 2020 | 0.9757 | 1.000 | 0.7961 | 0.8144 | 9,600 | -0.11(-12.10%) |
Mar 19, 2020 | 0.6300 | 0.9500 | 0.6300 | 0.9265 | 84,633 | +0.23(+32.34%) |
Mar 18, 2020 | 0.7250 | 0.7564 | 0.6974 | 0.7001 | 8,781 | -0.03(-4.55%) |
Mar 17, 2020 | 0.7400 | 0.8000 | 0.7335 | 0.7335 | 26,403 | -0.01(-0.88%) |
Mar 16, 2020 | 0.6140 | 0.9050 | 0.6140 | 0.7400 | 37,180 | -0.17(-18.68%) |
Mar 13, 2020 | 0.8740 | 0.9100 | 0.8000 | 0.9100 | 5,600 | +0.00(+0.00%) |
Mar 12, 2020 | 0.8020 | 0.9710 | 0.7493 | 0.9100 | 198,277 | -0.03(-3.52%) |
Mar 11, 2020 | 1.060 | 1.060 | 0.9432 | 0.9432 | 71,624 | -0.16(-14.25%) |
Mar 10, 2020 | 1.117 | 1.139 | 0.9902 | 1.100 | 15,240 | +0.07(+6.80%) |
Mar 09, 2020 | 0.9100 | 1.200 | 0.9100 | 1.030 | 97,922 | -0.28(-21.37%) |
Mar 06, 2020 | 1.450 | 1.470 | 1.310 | 1.310 | 25,900 | -0.13(-9.15%) |
Mar 05, 2020 | 1.530 | 1.530 | 1.442 | 1.442 | 4,100 | -0.08(-5.13%) |
Mar 04, 2020 | 1.533 | 1.535 | 1.520 | 1.520 | 6,004 | -0.00(-0.32%) |
Mar 03, 2020 | 1.570 | 1.610 | 1.525 | 1.525 | 8,320 | -0.07(-4.12%) |