Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 1.880 | 1.880 | 1.850 | 1.850 | 20,000 | -0.09(-4.64%) |
May 28, 2020 | 1.940 | 1.950 | 1.930 | 1.940 | 124,830 | +0.01(+0.52%) |
May 27, 2020 | 1.920 | 1.950 | 1.890 | 1.930 | 31,451 | +0.05(+2.66%) |
May 26, 2020 | 1.870 | 1.900 | 1.870 | 1.880 | 82,741 | +0.08(+4.44%) |
May 22, 2020 | 1.830 | 1.830 | 1.800 | 1.800 | 147,500 | -0.04(-2.22%) |
May 21, 2020 | 1.870 | 1.880 | 1.840 | 1.841 | 69,161 | -0.04(-2.09%) |
May 20, 2020 | 1.880 | 1.900 | 1.850 | 1.880 | 31,071 | -0.00(-0.15%) |
May 19, 2020 | 1.860 | 1.883 | 1.860 | 1.883 | 9,116 | +0.05(+2.89%) |
May 18, 2020 | 1.800 | 1.890 | 1.800 | 1.830 | 27,683 | +0.13(+7.65%) |
May 15, 2020 | 1.713 | 1.770 | 1.690 | 1.700 | 6,200 | +0.01(+0.89%) |
May 14, 2020 | 1.640 | 1.685 | 1.580 | 1.685 | 25,606 | +0.01(+0.30%) |
May 13, 2020 | 1.700 | 1.720 | 1.660 | 1.680 | 23,870 | -0.13(-7.18%) |
May 12, 2020 | 1.880 | 1.880 | 1.800 | 1.810 | 17,856 | -0.03(-1.69%) |
May 11, 2020 | 1.790 | 1.850 | 1.780 | 1.841 | 9,952 | +0.03(+1.72%) |
May 08, 2020 | 1.810 | 1.860 | 1.800 | 1.810 | 3,400 | -0.02(-1.09%) |
May 07, 2020 | 1.840 | 1.860 | 1.800 | 1.830 | 61,875 | +0.02(+1.10%) |
May 06, 2020 | 1.820 | 1.840 | 1.800 | 1.810 | 92,488 | +0.02(+1.12%) |
May 05, 2020 | 1.810 | 1.820 | 1.760 | 1.790 | 13,949 | +0.04(+2.29%) |
May 04, 2020 | 1.710 | 1.750 | 1.680 | 1.750 | 122,118 | +0.00(+0.00%) |
May 01, 2020 | 1.750 | 1.800 | 1.722 | 1.750 | 25,700 | -0.09(-5.10%) |
Apr 30, 2020 | 1.850 | 1.880 | 1.820 | 1.844 | 29,185 | -0.07(-3.71%) |
Apr 29, 2020 | 1.860 | 1.950 | 1.860 | 1.915 | 38,572 | +0.09(+4.93%) |
Apr 28, 2020 | 1.810 | 1.850 | 1.790 | 1.825 | 22,617 | +0.07(+4.29%) |
Apr 27, 2020 | 1.710 | 1.760 | 1.710 | 1.750 | 51,052 | -0.02(-1.13%) |
Apr 24, 2020 | 1.790 | 1.790 | 1.700 | 1.770 | 148,300 | -0.02(-1.12%) |
Apr 23, 2020 | 1.750 | 1.800 | 1.740 | 1.790 | 38,360 | +0.07(+4.07%) |
Apr 22, 2020 | 1.730 | 1.730 | 1.700 | 1.720 | 36,585 | +0.06(+3.61%) |
Apr 21, 2020 | 1.650 | 1.670 | 1.638 | 1.660 | 282,549 | -0.08(-4.60%) |
Apr 20, 2020 | 1.760 | 1.800 | 1.700 | 1.740 | 66,272 | -0.02(-1.14%) |
Apr 17, 2020 | 1.810 | 1.810 | 1.740 | 1.760 | 322,200 | +0.11(+6.99%) |
Apr 16, 2020 | 1.650 | 1.650 | 1.630 | 1.645 | 19,370 | -0.08(-4.91%) |
Apr 15, 2020 | 1.660 | 1.740 | 1.660 | 1.730 | 137,143 | -0.09(-5.21%) |
Apr 14, 2020 | 1.820 | 1.826 | 1.800 | 1.825 | 55,030 | +0.00(+0.27%) |
Apr 13, 2020 | 1.810 | 1.890 | 1.800 | 1.820 | 17,525 | +0.01(+0.28%) |
Apr 09, 2020 | 1.800 | 1.840 | 1.770 | 1.815 | 264,900 | +0.10(+6.14%) |
Apr 08, 2020 | 1.710 | 1.740 | 1.670 | 1.710 | 73,888 | -0.02(-0.87%) |
Apr 07, 2020 | 1.740 | 1.780 | 1.700 | 1.725 | 76,311 | +0.14(+9.09%) |
Apr 06, 2020 | 1.520 | 1.630 | 1.520 | 1.581 | 51,423 | +0.09(+6.12%) |
Apr 03, 2020 | 1.460 | 1.540 | 1.440 | 1.490 | 135,700 | -0.11(-6.88%) |
Apr 02, 2020 | 1.500 | 1.600 | 1.490 | 1.600 | 66,800 | +0.15(+9.97%) |
Apr 01, 2020 | 1.490 | 1.520 | 1.455 | 1.455 | 110,001 | -0.04(-3.00%) |
Mar 31, 2020 | 1.470 | 1.570 | 1.470 | 1.500 | 11,366 | +0.03(+2.39%) |
Mar 30, 2020 | 1.500 | 1.510 | 1.430 | 1.465 | 23,132 | -0.03(-2.33%) |
Mar 27, 2020 | 1.590 | 1.600 | 1.500 | 1.500 | 79,000 | -0.10(-6.25%) |
Mar 26, 2020 | 1.520 | 1.640 | 1.520 | 1.600 | 28,273 | +0.04(+2.56%) |
Mar 25, 2020 | 1.480 | 1.600 | 1.480 | 1.560 | 156,757 | +0.06(+4.00%) |
Mar 24, 2020 | 1.410 | 1.530 | 1.410 | 1.500 | 6,263,383 | +0.14(+10.29%) |
Mar 23, 2020 | 1.300 | 1.360 | 1.293 | 1.360 | 81,702 | +0.01(+0.74%) |
Mar 20, 2020 | 1.470 | 1.470 | 1.350 | 1.350 | 24,300 | -0.06(-4.26%) |
Mar 19, 2020 | 1.420 | 1.490 | 1.361 | 1.410 | 47,299 | -0.08(-5.37%) |
Mar 18, 2020 | 1.610 | 1.610 | 1.450 | 1.490 | 83,142 | -0.20(-11.57%) |
Mar 17, 2020 | 1.540 | 1.730 | 1.540 | 1.685 | 20,624 | +0.14(+8.71%) |
Mar 16, 2020 | 1.590 | 1.700 | 1.450 | 1.550 | 65,169 | -0.12(-7.19%) |
Mar 13, 2020 | 1.770 | 1.806 | 1.620 | 1.670 | 210,000 | -0.10(-5.65%) |
Mar 12, 2020 | 1.710 | 1.770 | 1.540 | 1.770 | 193,429 | -0.16(-8.29%) |
Mar 11, 2020 | 2.040 | 2.040 | 1.930 | 1.930 | 27,618 | -0.13(-6.08%) |
Mar 10, 2020 | 2.150 | 2.150 | 2.011 | 2.055 | 71,736 | -0.01(-0.72%) |
Mar 09, 2020 | 2.040 | 2.120 | 1.940 | 2.070 | 226,850 | -0.23(-10.00%) |
Mar 06, 2020 | 2.250 | 2.350 | 2.250 | 2.300 | 30,100 | -0.10(-4.37%) |
Mar 05, 2020 | 2.420 | 2.440 | 2.392 | 2.405 | 61,625 | -0.10(-3.89%) |
Mar 04, 2020 | 2.480 | 2.510 | 2.450 | 2.502 | 21,685 | +0.10(+4.27%) |
Mar 03, 2020 | 2.540 | 2.540 | 2.400 | 2.400 | 34,997 | -0.07(-2.83%) |