Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 1.180 | 1.180 | 1.080 | 1.090 | 1,912,200 | -0.09(-7.63%) |
May 28, 2020 | 1.260 | 1.269 | 1.100 | 1.180 | 1,536,768 | -0.04(-3.28%) |
May 27, 2020 | 1.320 | 1.326 | 1.220 | 1.220 | 1,254,928 | -0.07(-5.43%) |
May 26, 2020 | 1.310 | 1.360 | 1.260 | 1.290 | 1,185,317 | +0.02(+1.57%) |
May 22, 2020 | 1.360 | 1.383 | 1.240 | 1.270 | 919,200 | -0.06(-4.51%) |
May 21, 2020 | 1.210 | 1.360 | 1.170 | 1.330 | 3,454,125 | +0.12(+9.92%) |
May 20, 2020 | 1.160 | 1.300 | 1.120 | 1.210 | 2,144,692 | +0.16(+15.24%) |
May 19, 2020 | 1.120 | 1.170 | 1.050 | 1.050 | 984,071 | -0.06(-5.41%) |
May 18, 2020 | 1.070 | 1.180 | 1.050 | 1.110 | 1,156,362 | +0.06(+5.71%) |
May 15, 2020 | 1.060 | 1.140 | 1.010 | 1.050 | 987,500 | +0.02(+1.94%) |
May 14, 2020 | 1.040 | 1.100 | 0.9700 | 1.030 | 1,288,680 | -0.03(-2.83%) |
May 13, 2020 | 1.130 | 1.130 | 1.060 | 1.060 | 863,086 | -0.05(-4.50%) |
May 12, 2020 | 1.230 | 1.270 | 1.104 | 1.110 | 1,473,271 | -0.12(-9.76%) |
May 11, 2020 | 1.210 | 1.290 | 1.150 | 1.230 | 762,868 | +0.02(+1.65%) |
May 08, 2020 | 1.230 | 1.230 | 1.140 | 1.210 | 705,300 | +0.03(+2.54%) |
May 07, 2020 | 1.230 | 1.290 | 1.120 | 1.180 | 1,226,546 | -0.05(-4.07%) |
May 06, 2020 | 1.320 | 1.350 | 1.215 | 1.230 | 881,153 | -0.06(-4.65%) |
May 05, 2020 | 1.370 | 1.490 | 1.290 | 1.290 | 793,196 | -0.07(-5.15%) |
May 04, 2020 | 1.460 | 1.550 | 1.250 | 1.360 | 1,514,626 | -0.26(-16.05%) |
May 01, 2020 | 1.650 | 1.660 | 1.510 | 1.620 | 886,000 | -0.09(-5.26%) |
Apr 30, 2020 | 1.720 | 1.760 | 1.460 | 1.710 | 1,382,773 | -0.11(-6.04%) |
Apr 29, 2020 | 1.400 | 1.940 | 1.400 | 1.820 | 3,446,779 | +0.57(+45.60%) |
Apr 28, 2020 | 1.350 | 1.370 | 1.210 | 1.250 | 1,253,966 | +0.04(+3.31%) |
Apr 27, 2020 | 1.130 | 1.250 | 1.110 | 1.210 | 546,808 | +0.10(+9.01%) |
Apr 24, 2020 | 1.120 | 1.130 | 1.065 | 1.110 | 770,700 | +0.03(+2.78%) |
Apr 23, 2020 | 1.110 | 1.140 | 1.060 | 1.080 | 567,052 | -0.03(-2.70%) |
Apr 22, 2020 | 1.070 | 1.140 | 1.070 | 1.110 | 257,413 | +0.04(+3.74%) |
Apr 21, 2020 | 1.020 | 1.070 | 0.9278 | 1.070 | 448,496 | +0.02(+1.90%) |
Apr 20, 2020 | 1.100 | 1.130 | 1.015 | 1.050 | 590,029 | -0.07(-6.25%) |
Apr 17, 2020 | 1.220 | 1.220 | 1.090 | 1.120 | 470,900 | +0.00(+0.00%) |
Apr 16, 2020 | 1.130 | 1.170 | 1.040 | 1.120 | 645,445 | -0.02(-1.75%) |
Apr 15, 2020 | 1.260 | 1.265 | 1.140 | 1.140 | 644,966 | -0.12(-9.52%) |
Apr 14, 2020 | 1.470 | 1.510 | 1.250 | 1.260 | 435,835 | -0.13(-9.35%) |
Apr 13, 2020 | 1.440 | 1.460 | 1.250 | 1.390 | 890,225 | +0.03(+2.21%) |
Apr 09, 2020 | 1.090 | 1.440 | 1.070 | 1.360 | 2,579,600 | +0.32(+30.77%) |
Apr 08, 2020 | 1.040 | 1.080 | 0.9820 | 1.040 | 606,028 | +0.09(+9.28%) |
Apr 07, 2020 | 1.050 | 1.190 | 0.9500 | 0.9517 | 1,263,854 | -0.03(-2.89%) |
Apr 06, 2020 | 0.9300 | 1.010 | 0.9242 | 0.9800 | 471,721 | +0.06(+6.54%) |
Apr 03, 2020 | 1.000 | 1.030 | 0.9000 | 0.9198 | 1,181,400 | -0.09(-8.93%) |
Apr 02, 2020 | 0.8596 | 1.030 | 0.8050 | 1.010 | 1,894,637 | +0.11(+12.22%) |
Apr 01, 2020 | 0.9200 | 0.9342 | 0.8767 | 0.9000 | 783,622 | -0.06(-6.10%) |
Mar 31, 2020 | 0.8901 | 0.9825 | 0.8900 | 0.9585 | 712,680 | +0.08(+8.92%) |
Mar 30, 2020 | 1.000 | 1.000 | 0.8235 | 0.8800 | 920,818 | -0.08(-8.74%) |
Mar 27, 2020 | 1.040 | 1.040 | 0.9503 | 0.9643 | 811,800 | -0.09(-8.16%) |
Mar 26, 2020 | 0.9700 | 1.050 | 0.9300 | 1.050 | 1,060,658 | +0.08(+8.00%) |
Mar 25, 2020 | 0.9600 | 1.050 | 0.9000 | 0.9722 | 1,561,840 | +0.03(+3.38%) |
Mar 24, 2020 | 0.8800 | 0.9404 | 0.8710 | 0.9404 | 1,252,851 | +0.11(+13.63%) |
Mar 23, 2020 | 1.040 | 1.040 | 0.7200 | 0.8276 | 5,986,638 | -0.18(-18.06%) |
Mar 20, 2020 | 1.150 | 1.175 | 1.010 | 1.010 | 3,050,800 | -0.13(-11.40%) |
Mar 19, 2020 | 1.220 | 1.260 | 1.070 | 1.140 | 3,219,132 | -0.10(-8.06%) |
Mar 18, 2020 | 1.630 | 1.630 | 1.190 | 1.240 | 2,951,592 | -0.50(-28.74%) |
Mar 17, 2020 | 1.630 | 1.850 | 1.475 | 1.740 | 3,338,635 | +0.14(+8.75%) |
Mar 16, 2020 | 1.410 | 1.630 | 1.400 | 1.600 | 718,088 | -0.10(-5.88%) |
Mar 13, 2020 | 1.420 | 1.730 | 1.400 | 1.700 | 846,900 | +0.40(+30.77%) |
Mar 12, 2020 | 1.370 | 1.470 | 1.300 | 1.300 | 790,651 | -0.14(-9.72%) |
Mar 11, 2020 | 1.500 | 1.550 | 1.430 | 1.440 | 703,967 | -0.13(-8.28%) |
Mar 10, 2020 | 1.530 | 1.570 | 1.430 | 1.570 | 712,656 | +0.10(+6.80%) |
Mar 09, 2020 | 1.540 | 1.550 | 1.430 | 1.470 | 660,906 | -0.12(-7.55%) |
Mar 06, 2020 | 1.740 | 1.750 | 1.540 | 1.590 | 1,410,700 | -0.17(-9.66%) |
Mar 05, 2020 | 1.930 | 1.930 | 1.750 | 1.760 | 1,245,804 | -0.23(-11.56%) |
Mar 04, 2020 | 1.880 | 2.020 | 1.780 | 1.990 | 907,204 | +0.16(+8.74%) |
Mar 03, 2020 | 1.880 | 1.960 | 1.780 | 1.830 | 972,094 | -0.05(-2.66%) |