Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 1.510 | 1.510 | 1.330 | 1.400 | 271,400 | -0.05(-3.45%) |
May 28, 2020 | 1.440 | 1.630 | 1.440 | 1.450 | 224,127 | -0.07(-4.92%) |
May 27, 2020 | 1.600 | 1.640 | 1.400 | 1.525 | 392,258 | -0.07(-4.09%) |
May 26, 2020 | 1.610 | 1.700 | 1.500 | 1.590 | 624,048 | +0.08(+5.47%) |
May 22, 2020 | 1.438 | 1.510 | 1.390 | 1.508 | 548,200 | +0.01(+0.84%) |
May 21, 2020 | 1.560 | 1.605 | 1.310 | 1.495 | 883,525 | -0.06(-4.17%) |
May 20, 2020 | 1.600 | 1.600 | 1.440 | 1.560 | 709,483 | +0.06(+4.35%) |
May 19, 2020 | 1.520 | 1.569 | 1.370 | 1.495 | 1,022,218 | -0.02(-1.16%) |
May 18, 2020 | 1.380 | 1.520 | 1.310 | 1.512 | 976,956 | +0.22(+17.25%) |
May 15, 2020 | 1.140 | 1.320 | 1.118 | 1.290 | 675,200 | +0.16(+14.16%) |
May 14, 2020 | 1.050 | 1.140 | 1.050 | 1.130 | 214,096 | +0.03(+3.05%) |
May 13, 2020 | 1.100 | 1.200 | 1.097 | 1.097 | 356,008 | -0.09(-7.85%) |
May 12, 2020 | 1.050 | 1.220 | 1.050 | 1.190 | 503,699 | +0.05(+4.39%) |
May 11, 2020 | 1.170 | 1.170 | 1.075 | 1.140 | 136,791 | -0.02(-2.11%) |
May 08, 2020 | 1.200 | 1.200 | 1.100 | 1.165 | 208,400 | +0.02(+2.16%) |
May 07, 2020 | 1.200 | 1.200 | 1.070 | 1.140 | 176,976 | -0.02(-1.72%) |
May 06, 2020 | 1.210 | 1.244 | 1.050 | 1.160 | 338,930 | -0.06(-4.92%) |
May 05, 2020 | 1.100 | 1.270 | 1.050 | 1.220 | 513,538 | +0.13(+11.94%) |
May 04, 2020 | 1.120 | 1.230 | 0.9965 | 1.090 | 507,939 | -0.10(-8.41%) |
May 01, 2020 | 1.390 | 1.400 | 1.160 | 1.190 | 811,200 | -0.16(-11.85%) |
Apr 30, 2020 | 1.200 | 1.600 | 1.170 | 1.350 | 2,421,974 | +0.17(+14.63%) |
Apr 29, 2020 | 1.000 | 1.220 | 0.9494 | 1.178 | 1,369,161 | +0.25(+26.50%) |
Apr 28, 2020 | 0.8500 | 0.9595 | 0.7700 | 0.9310 | 678,610 | +0.10(+12.18%) |
Apr 27, 2020 | 0.7560 | 0.8300 | 0.7000 | 0.8299 | 529,797 | +0.12(+17.72%) |
Apr 24, 2020 | 0.6881 | 0.7077 | 0.6500 | 0.7050 | 377,600 | +0.03(+4.69%) |
Apr 23, 2020 | 0.6490 | 0.7390 | 0.6490 | 0.6734 | 329,058 | -0.01(-0.97%) |
Apr 22, 2020 | 0.6971 | 0.7400 | 0.6737 | 0.6800 | 351,494 | -0.03(-3.85%) |
Apr 21, 2020 | 0.7700 | 0.7704 | 0.7000 | 0.7072 | 188,192 | -0.02(-2.60%) |
Apr 20, 2020 | 0.6131 | 0.7689 | 0.6131 | 0.7261 | 748,751 | +0.10(+15.25%) |
Apr 17, 2020 | 0.7270 | 0.7270 | 0.6239 | 0.6300 | 1,086,500 | -0.04(-5.97%) |
Apr 16, 2020 | 0.7620 | 0.7620 | 0.6456 | 0.6700 | 556,268 | -0.01(-1.47%) |
Apr 15, 2020 | 0.7480 | 0.7500 | 0.6750 | 0.6800 | 562,984 | -0.08(-10.53%) |
Apr 14, 2020 | 0.7761 | 0.7989 | 0.7475 | 0.7600 | 270,389 | +0.01(+1.33%) |
Apr 13, 2020 | 0.9100 | 0.9100 | 0.7463 | 0.7500 | 399,648 | -0.05(-6.25%) |
Apr 09, 2020 | 0.8000 | 0.8590 | 0.7500 | 0.8000 | 368,400 | +0.01(+1.27%) |
Apr 08, 2020 | 0.8500 | 0.8550 | 0.7780 | 0.7900 | 641,887 | -0.07(-8.01%) |
Apr 07, 2020 | 0.8301 | 0.8710 | 0.8301 | 0.8588 | 321,962 | +0.03(+3.33%) |
Apr 06, 2020 | 0.8000 | 0.8362 | 0.7069 | 0.8311 | 431,696 | +0.06(+7.94%) |
Apr 03, 2020 | 0.9230 | 0.9230 | 0.7444 | 0.7700 | 409,600 | -0.04(-4.56%) |
Apr 02, 2020 | 0.8790 | 0.8790 | 0.7958 | 0.8068 | 226,469 | -0.00(-0.40%) |
Apr 01, 2020 | 0.9100 | 0.9500 | 0.7800 | 0.8100 | 426,642 | -0.10(-11.48%) |
Mar 31, 2020 | 0.8290 | 0.9794 | 0.8290 | 0.9150 | 282,441 | -0.01(-0.54%) |
Mar 30, 2020 | 1.040 | 1.060 | 0.8770 | 0.9200 | 318,244 | +0.03(+3.52%) |
Mar 27, 2020 | 0.8800 | 1.000 | 0.8333 | 0.8887 | 1,007,800 | -0.05(-5.46%) |
Mar 26, 2020 | 1.100 | 1.110 | 0.8430 | 0.9400 | 1,234,165 | -0.19(-16.81%) |
Mar 25, 2020 | 1.070 | 1.230 | 1.008 | 1.130 | 678,698 | +0.12(+12.14%) |
Mar 24, 2020 | 0.9400 | 1.090 | 0.9100 | 1.008 | 646,231 | +0.12(+13.22%) |
Mar 23, 2020 | 0.9998 | 0.9998 | 0.8000 | 0.8900 | 334,946 | +0.03(+3.48%) |
Mar 20, 2020 | 0.6800 | 0.9780 | 0.6800 | 0.8601 | 656,500 | +0.19(+28.37%) |
Mar 19, 2020 | 0.6640 | 0.6800 | 0.4861 | 0.6700 | 679,146 | +0.10(+16.79%) |
Mar 18, 2020 | 0.6860 | 0.6860 | 0.4577 | 0.5737 | 776,365 | -0.06(-8.94%) |
Mar 17, 2020 | 0.7050 | 0.7400 | 0.6300 | 0.6300 | 1,225,919 | -0.05(-7.79%) |
Mar 16, 2020 | 0.6608 | 0.9600 | 0.6470 | 0.6832 | 1,536,176 | -0.25(-27.06%) |
Mar 13, 2020 | 1.050 | 1.160 | 0.9050 | 0.9366 | 782,200 | -0.09(-8.61%) |
Mar 12, 2020 | 1.170 | 1.170 | 0.9700 | 1.025 | 832,712 | -0.22(-17.35%) |
Mar 11, 2020 | 1.650 | 1.830 | 1.095 | 1.240 | 1,499,120 | -0.57(-31.53%) |
Mar 10, 2020 | 1.810 | 1.889 | 1.647 | 1.811 | 371,031 | +0.15(+9.09%) |
Mar 09, 2020 | 1.680 | 1.950 | 1.630 | 1.660 | 633,282 | -0.35(-17.41%) |
Mar 06, 2020 | 2.100 | 2.100 | 1.800 | 2.010 | 355,200 | -0.02(-0.99%) |
Mar 05, 2020 | 2.110 | 2.160 | 1.960 | 2.030 | 242,349 | -0.08(-3.79%) |
Mar 04, 2020 | 1.959 | 2.113 | 1.895 | 2.110 | 327,509 | +0.17(+8.86%) |
Mar 03, 2020 | 2.053 | 2.200 | 1.900 | 1.938 | 510,282 | -0.24(-11.09%) |