Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 1.400 | 1.420 | 1.370 | 1.386 | 284,100 | -0.06(-4.41%) |
May 28, 2020 | 1.530 | 1.530 | 1.450 | 1.450 | 155,650 | -0.08(-5.23%) |
May 27, 2020 | 1.610 | 1.610 | 1.530 | 1.530 | 65,965 | -0.04(-2.55%) |
May 26, 2020 | 1.650 | 1.650 | 1.540 | 1.570 | 69,351 | +0.04(+2.61%) |
May 22, 2020 | 1.600 | 1.600 | 1.530 | 1.530 | 124,900 | -0.07(-4.38%) |
May 21, 2020 | 1.615 | 1.640 | 1.570 | 1.600 | 93,503 | -0.05(-3.03%) |
May 20, 2020 | 1.650 | 1.673 | 1.650 | 1.650 | 66,796 | +0.00(+0.30%) |
May 19, 2020 | 1.700 | 1.700 | 1.640 | 1.645 | 26,269 | -0.02(-1.20%) |
May 18, 2020 | 1.620 | 1.680 | 1.600 | 1.665 | 63,088 | +0.08(+5.38%) |
May 15, 2020 | 1.600 | 1.600 | 1.580 | 1.580 | 12,700 | -0.04(-2.47%) |
May 14, 2020 | 1.560 | 1.620 | 1.560 | 1.620 | 109,122 | +0.02(+1.25%) |
May 13, 2020 | 1.710 | 1.710 | 1.600 | 1.600 | 154,537 | -0.06(-3.61%) |
May 12, 2020 | 1.660 | 1.680 | 1.650 | 1.660 | 42,326 | +0.00(+0.00%) |
May 11, 2020 | 1.640 | 1.670 | 1.620 | 1.660 | 33,817 | +0.00(+0.00%) |
May 08, 2020 | 1.600 | 1.680 | 1.600 | 1.660 | 43,400 | +0.05(+3.11%) |
May 07, 2020 | 1.600 | 1.640 | 1.600 | 1.610 | 41,344 | +0.00(+0.00%) |
May 06, 2020 | 1.600 | 1.620 | 1.590 | 1.610 | 137,016 | +0.05(+3.21%) |
May 05, 2020 | 1.490 | 1.560 | 1.490 | 1.560 | 73,515 | +0.08(+5.16%) |
May 04, 2020 | 1.420 | 1.550 | 1.420 | 1.484 | 13,387 | +0.00(+0.24%) |
May 01, 2020 | 1.570 | 1.570 | 1.465 | 1.480 | 55,800 | -0.05(-3.27%) |
Apr 30, 2020 | 1.500 | 1.560 | 1.500 | 1.530 | 20,611 | -0.04(-2.62%) |
Apr 29, 2020 | 1.630 | 1.630 | 1.500 | 1.571 | 82,661 | +0.03(+2.03%) |
Apr 28, 2020 | 1.600 | 1.600 | 1.510 | 1.540 | 16,200 | +0.00(+0.00%) |
Apr 27, 2020 | 1.540 | 1.540 | 1.510 | 1.540 | 261,738 | +0.08(+5.48%) |
Apr 24, 2020 | 1.480 | 1.490 | 1.450 | 1.460 | 27,700 | +0.04(+2.82%) |
Apr 23, 2020 | 1.500 | 1.500 | 1.410 | 1.420 | 75,585 | -0.07(-4.70%) |
Apr 22, 2020 | 1.410 | 1.490 | 1.410 | 1.490 | 45,778 | +0.05(+3.47%) |
Apr 21, 2020 | 1.520 | 1.520 | 1.420 | 1.440 | 74,376 | -0.04(-2.70%) |
Apr 20, 2020 | 1.520 | 1.530 | 1.460 | 1.480 | 92,662 | -0.03(-1.99%) |
Apr 17, 2020 | 1.460 | 1.530 | 1.460 | 1.510 | 51,100 | +0.10(+7.09%) |
Apr 16, 2020 | 1.410 | 1.435 | 1.400 | 1.410 | 32,596 | +0.01(+0.71%) |
Apr 15, 2020 | 1.450 | 1.450 | 1.400 | 1.400 | 40,163 | -0.07(-4.76%) |
Apr 14, 2020 | 1.550 | 1.550 | 1.450 | 1.470 | 97,164 | -0.04(-2.65%) |
Apr 13, 2020 | 1.580 | 1.580 | 1.390 | 1.510 | 19,471 | +0.02(+1.34%) |
Apr 09, 2020 | 1.450 | 1.520 | 1.420 | 1.490 | 110,400 | +0.04(+2.76%) |
Apr 08, 2020 | 1.495 | 1.495 | 1.445 | 1.450 | 27,540 | -0.02(-1.36%) |
Apr 07, 2020 | 1.430 | 1.500 | 1.430 | 1.470 | 446,820 | +0.03(+2.08%) |
Apr 06, 2020 | 1.380 | 1.470 | 1.380 | 1.440 | 46,120 | +0.07(+5.11%) |
Apr 03, 2020 | 1.330 | 1.400 | 1.330 | 1.370 | 31,600 | -0.01(-1.08%) |
Apr 02, 2020 | 1.370 | 1.410 | 1.370 | 1.385 | 59,819 | +0.01(+1.09%) |
Apr 01, 2020 | 1.450 | 1.450 | 1.340 | 1.370 | 84,045 | -0.09(-6.16%) |
Mar 31, 2020 | 1.390 | 1.500 | 1.390 | 1.460 | 135,014 | -0.01(-0.68%) |
Mar 30, 2020 | 1.450 | 1.485 | 1.450 | 1.470 | 25,097 | -0.01(-0.64%) |
Mar 27, 2020 | 1.560 | 1.560 | 1.460 | 1.480 | 69,200 | -0.08(-5.16%) |
Mar 26, 2020 | 1.400 | 1.580 | 1.400 | 1.560 | 49,273 | +0.01(+0.61%) |
Mar 25, 2020 | 1.550 | 1.560 | 1.510 | 1.551 | 105,750 | +0.05(+3.37%) |
Mar 24, 2020 | 1.350 | 1.500 | 1.350 | 1.500 | 252,217 | +0.19(+14.50%) |
Mar 23, 2020 | 1.320 | 1.345 | 1.230 | 1.310 | 135,299 | -0.05(-3.68%) |
Mar 20, 2020 | 1.400 | 1.430 | 1.360 | 1.360 | 149,000 | +0.00(+0.00%) |
Mar 19, 2020 | 1.290 | 1.380 | 1.290 | 1.360 | 223,132 | -0.03(-2.16%) |
Mar 18, 2020 | 1.390 | 1.415 | 1.340 | 1.390 | 251,077 | -0.11(-7.33%) |
Mar 17, 2020 | 1.430 | 1.510 | 1.410 | 1.500 | 176,961 | +0.05(+3.45%) |
Mar 16, 2020 | 1.500 | 1.600 | 1.450 | 1.450 | 191,173 | -0.20(-12.12%) |
Mar 13, 2020 | 1.600 | 1.675 | 1.570 | 1.650 | 160,700 | +0.11(+7.14%) |
Mar 12, 2020 | 1.580 | 1.620 | 1.490 | 1.540 | 611,802 | -0.14(-8.33%) |
Mar 11, 2020 | 1.708 | 1.750 | 1.670 | 1.680 | 88,567 | -0.07(-4.00%) |
Mar 10, 2020 | 1.800 | 1.800 | 1.695 | 1.750 | 50,729 | +0.10(+6.06%) |
Mar 09, 2020 | 1.680 | 1.750 | 1.620 | 1.650 | 241,244 | -0.13(-7.30%) |
Mar 06, 2020 | 1.790 | 1.848 | 1.750 | 1.780 | 144,100 | -0.01(-0.70%) |
Mar 05, 2020 | 1.900 | 1.900 | 1.790 | 1.792 | 28,187 | -0.04(-2.05%) |
Mar 04, 2020 | 1.800 | 1.850 | 1.800 | 1.830 | 50,552 | +0.00(+0.00%) |
Mar 03, 2020 | 1.820 | 1.830 | 1.800 | 1.830 | 22,193 | +0.02(+0.83%) |