Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 1.305 | 1.305 | 1.230 | 1.280 | 43,611 | -0.01(-0.98%) |
May 28, 2020 | 1.280 | 1.308 | 1.261 | 1.293 | 88,948 | +0.02(+1.49%) |
May 27, 2020 | 1.286 | 1.286 | 1.249 | 1.274 | 75,616 | +0.03(+2.54%) |
May 26, 2020 | 1.230 | 1.261 | 1.217 | 1.242 | 71,681 | +0.03(+2.60%) |
May 22, 2020 | 1.167 | 1.211 | 1.167 | 1.211 | 30,290 | +0.02(+1.59%) |
May 21, 2020 | 1.211 | 1.211 | 1.179 | 1.192 | 46,964 | +0.01(+1.07%) |
May 20, 2020 | 1.154 | 1.217 | 1.154 | 1.179 | 40,836 | -0.01(-0.53%) |
May 19, 2020 | 1.198 | 1.204 | 1.167 | 1.185 | 28,579 | +0.02(+1.62%) |
May 18, 2020 | 1.135 | 1.217 | 1.122 | 1.167 | 135,503 | +0.03(+2.78%) |
May 15, 2020 | 1.122 | 1.160 | 1.088 | 1.135 | 83,893 | +0.03(+2.86%) |
May 14, 2020 | 1.091 | 1.122 | 1.059 | 1.103 | 31,522 | +0.01(+1.16%) |
May 13, 2020 | 1.148 | 1.148 | 1.071 | 1.091 | 60,969 | -0.01(-0.57%) |
May 12, 2020 | 1.135 | 1.192 | 1.091 | 1.097 | 83,644 | -0.02(-1.70%) |
May 11, 2020 | 1.129 | 1.135 | 1.103 | 1.116 | 65,178 | -0.01(-0.56%) |
May 08, 2020 | 1.078 | 1.155 | 1.078 | 1.122 | 66,289 | +0.04(+3.49%) |
May 07, 2020 | 1.103 | 1.173 | 1.078 | 1.085 | 70,956 | -0.03(-2.27%) |
May 06, 2020 | 1.255 | 1.255 | 1.097 | 1.110 | 100,398 | -0.08(-6.88%) |
May 05, 2020 | 1.223 | 1.261 | 1.173 | 1.192 | 59,732 | +0.03(+2.72%) |
May 04, 2020 | 1.173 | 1.247 | 1.135 | 1.160 | 47,506 | -0.03(-2.65%) |
May 01, 2020 | 1.286 | 1.286 | 1.173 | 1.192 | 68,034 | -0.06(-5.02%) |
Apr 30, 2020 | 1.337 | 1.368 | 1.230 | 1.255 | 120,379 | -0.02(-1.49%) |
Apr 29, 2020 | 1.204 | 1.312 | 1.154 | 1.274 | 147,921 | +0.11(+9.19%) |
Apr 28, 2020 | 1.105 | 1.191 | 1.080 | 1.167 | 235,842 | +0.07(+6.84%) |
Apr 27, 2020 | 1.129 | 1.129 | 1.055 | 1.092 | 112,321 | -0.00(-0.02%) |
Apr 24, 2020 | 1.179 | 1.179 | 1.092 | 1.092 | 59,790 | -0.06(-4.86%) |
Apr 23, 2020 | 1.210 | 1.210 | 1.086 | 1.148 | 84,118 | -0.04(-3.03%) |
Apr 22, 2020 | 1.105 | 1.241 | 1.089 | 1.184 | 191,813 | +0.12(+11.43%) |
Apr 21, 2020 | 1.055 | 1.062 | 1.012 | 1.062 | 70,276 | +0.01(+1.40%) |
Apr 20, 2020 | 1.148 | 1.148 | 1.033 | 1.048 | 230,849 | -0.15(-12.51%) |
Apr 17, 2020 | 1.167 | 1.204 | 1.167 | 1.198 | 74,939 | +0.03(+2.93%) |
Apr 16, 2020 | 1.253 | 1.253 | 1.154 | 1.163 | 87,475 | -0.10(-7.64%) |
Apr 15, 2020 | 1.284 | 1.309 | 1.160 | 1.260 | 119,540 | +0.00(+0.00%) |
Apr 14, 2020 | 1.260 | 1.305 | 1.185 | 1.260 | 186,875 | +0.00(+0.00%) |
Apr 13, 2020 | 1.291 | 1.346 | 1.253 | 1.260 | 170,510 | -0.03(-2.40%) |
Apr 09, 2020 | 1.315 | 1.551 | 1.253 | 1.291 | 310,071 | +0.09(+7.77%) |
Apr 08, 2020 | 1.086 | 1.200 | 1.080 | 1.198 | 136,674 | +0.15(+14.51%) |
Apr 07, 2020 | 1.036 | 1.139 | 1.024 | 1.046 | 158,178 | +0.00(+0.46%) |
Apr 06, 2020 | 1.055 | 1.055 | 0.9680 | 1.041 | 108,876 | +0.05(+4.64%) |
Apr 03, 2020 | 1.011 | 1.011 | 0.9308 | 0.9949 | 81,707 | +0.02(+2.12%) |
Apr 02, 2020 | 0.9245 | 1.024 | 0.9245 | 0.9742 | 129,875 | +0.04(+4.67%) |
Apr 01, 2020 | 0.9618 | 0.9618 | 0.9183 | 0.9308 | 87,174 | -0.05(-5.06%) |
Mar 31, 2020 | 0.9618 | 1.030 | 0.9308 | 0.9804 | 85,456 | +0.05(+5.33%) |
Mar 30, 2020 | 0.9928 | 1.018 | 0.9289 | 0.9308 | 191,065 | -0.03(-3.23%) |
Mar 27, 2020 | 1.005 | 1.036 | 0.9432 | 0.9618 | 186,783 | +0.03(+3.33%) |
Mar 26, 2020 | 1.092 | 1.117 | 0.9308 | 0.9308 | 394,135 | -0.16(-14.29%) |
Mar 25, 2020 | 1.123 | 1.182 | 1.080 | 1.086 | 137,082 | +0.01(+0.57%) |
Mar 24, 2020 | 1.117 | 1.173 | 1.036 | 1.080 | 143,776 | -0.02(-2.25%) |
Mar 23, 2020 | 1.167 | 1.167 | 1.024 | 1.105 | 101,664 | -0.06(-5.32%) |
Mar 20, 2020 | 1.198 | 1.291 | 1.167 | 1.167 | 78,645 | +0.01(+0.54%) |
Mar 19, 2020 | 1.092 | 1.241 | 1.066 | 1.160 | 145,996 | +0.11(+10.65%) |
Mar 18, 2020 | 1.297 | 1.297 | 0.9866 | 1.049 | 173,916 | -0.21(-16.75%) |
Mar 17, 2020 | 1.427 | 1.427 | 1.105 | 1.260 | 273,083 | -0.16(-11.35%) |
Mar 16, 2020 | 1.427 | 1.457 | 1.210 | 1.421 | 193,123 | -0.07(-4.98%) |
Mar 13, 2020 | 1.545 | 1.582 | 1.458 | 1.495 | 123,609 | +0.06(+4.39%) |
Mar 12, 2020 | 1.669 | 1.744 | 1.427 | 1.433 | 189,460 | -0.38(-20.93%) |
Mar 11, 2020 | 1.799 | 1.812 | 1.688 | 1.812 | 155,854 | +0.00(+0.00%) |
Mar 10, 2020 | 1.719 | 1.827 | 1.719 | 1.812 | 117,206 | +0.13(+7.75%) |
Mar 09, 2020 | 1.582 | 1.893 | 1.582 | 1.682 | 321,315 | -0.50(-23.05%) |
Mar 06, 2020 | 2.308 | 2.308 | 2.060 | 2.185 | 242,384 | -0.17(-7.08%) |
Mar 05, 2020 | 2.327 | 2.370 | 2.327 | 2.352 | 57,682 | +0.00(+0.00%) |
Mar 04, 2020 | 2.358 | 2.383 | 2.306 | 2.352 | 31,526 | +0.01(+0.53%) |
Mar 03, 2020 | 2.420 | 2.445 | 2.327 | 2.339 | 30,275 | -0.11(-4.31%) |