Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 1.760 | 2.020 | 1.720 | 1.940 | 2,716,300 | +0.21(+12.14%) |
May 28, 2020 | 1.700 | 1.740 | 1.660 | 1.730 | 2,050,377 | +0.08(+4.85%) |
May 27, 2020 | 1.640 | 1.700 | 1.530 | 1.650 | 2,590,815 | +0.00(+0.00%) |
May 26, 2020 | 1.700 | 1.750 | 1.600 | 1.650 | 4,377,137 | -0.74(-30.96%) |
May 22, 2020 | 2.210 | 2.480 | 2.180 | 2.390 | 282,100 | +0.32(+15.46%) |
May 21, 2020 | 2.020 | 2.150 | 1.950 | 2.070 | 203,811 | +0.13(+6.70%) |
May 20, 2020 | 2.100 | 2.150 | 1.800 | 1.940 | 164,552 | -0.20(-9.35%) |
May 19, 2020 | 2.030 | 2.240 | 1.910 | 2.140 | 141,340 | +0.16(+8.08%) |
May 18, 2020 | 1.790 | 2.060 | 1.730 | 1.980 | 139,589 | +0.34(+20.73%) |
May 15, 2020 | 1.580 | 1.650 | 1.570 | 1.640 | 19,000 | +0.03(+1.86%) |
May 14, 2020 | 1.630 | 1.630 | 1.570 | 1.610 | 28,695 | -0.04(-2.42%) |
May 13, 2020 | 1.700 | 1.700 | 1.610 | 1.650 | 17,136 | -0.01(-0.60%) |
May 12, 2020 | 1.700 | 1.750 | 1.660 | 1.660 | 36,365 | -0.02(-1.19%) |
May 11, 2020 | 1.680 | 1.690 | 1.646 | 1.680 | 62,688 | -0.04(-2.33%) |
May 08, 2020 | 1.700 | 1.720 | 1.650 | 1.720 | 27,500 | +0.07(+4.24%) |
May 07, 2020 | 1.720 | 1.720 | 1.620 | 1.650 | 27,524 | +0.00(+0.00%) |
May 06, 2020 | 1.680 | 1.690 | 1.610 | 1.650 | 17,820 | -0.03(-1.79%) |
May 05, 2020 | 1.710 | 1.730 | 1.620 | 1.680 | 45,905 | -0.01(-0.59%) |
May 04, 2020 | 1.680 | 1.710 | 1.629 | 1.690 | 20,973 | +0.04(+2.42%) |
May 01, 2020 | 1.680 | 1.680 | 1.578 | 1.650 | 48,600 | -0.03(-1.79%) |
Apr 30, 2020 | 1.720 | 1.790 | 1.677 | 1.680 | 14,869 | -0.08(-4.55%) |
Apr 29, 2020 | 1.740 | 1.790 | 1.690 | 1.760 | 32,848 | +0.02(+1.15%) |
Apr 28, 2020 | 1.740 | 1.800 | 1.580 | 1.740 | 39,836 | -0.03(-1.69%) |
Apr 27, 2020 | 1.620 | 1.770 | 1.580 | 1.770 | 74,998 | +0.19(+12.03%) |
Apr 24, 2020 | 1.590 | 1.600 | 1.496 | 1.580 | 55,700 | +0.02(+1.28%) |
Apr 23, 2020 | 1.630 | 1.860 | 1.490 | 1.560 | 504,189 | -0.03(-1.89%) |
Apr 22, 2020 | 1.550 | 1.640 | 1.550 | 1.590 | 55,302 | +0.02(+1.27%) |
Apr 21, 2020 | 1.670 | 1.700 | 1.540 | 1.570 | 30,974 | -0.08(-4.85%) |
Apr 20, 2020 | 1.750 | 1.750 | 1.620 | 1.650 | 47,867 | -0.09(-5.17%) |
Apr 17, 2020 | 1.760 | 1.780 | 1.680 | 1.740 | 27,400 | +0.01(+0.58%) |
Apr 16, 2020 | 1.900 | 1.900 | 1.500 | 1.730 | 77,059 | -0.01(-0.57%) |
Apr 15, 2020 | 1.750 | 1.750 | 1.670 | 1.740 | 30,445 | -0.01(-0.33%) |
Apr 14, 2020 | 1.800 | 1.800 | 1.740 | 1.746 | 42,799 | -0.00(-0.24%) |
Apr 13, 2020 | 1.780 | 1.810 | 1.731 | 1.750 | 86,772 | +0.06(+3.67%) |
Apr 09, 2020 | 1.630 | 1.750 | 1.610 | 1.688 | 26,300 | +0.03(+1.69%) |
Apr 08, 2020 | 1.830 | 1.890 | 1.600 | 1.660 | 83,863 | -0.17(-9.29%) |
Apr 07, 2020 | 1.400 | 1.990 | 1.400 | 1.830 | 567,785 | +0.55(+42.97%) |
Apr 06, 2020 | 1.260 | 1.340 | 1.240 | 1.280 | 23,081 | +0.03(+2.40%) |
Apr 03, 2020 | 1.270 | 1.270 | 1.200 | 1.250 | 19,300 | -0.01(-0.79%) |
Apr 02, 2020 | 1.235 | 1.330 | 1.207 | 1.260 | 5,489 | +0.03(+2.44%) |
Apr 01, 2020 | 1.340 | 1.340 | 1.230 | 1.230 | 50,242 | -0.10(-7.52%) |
Mar 31, 2020 | 1.420 | 1.430 | 1.300 | 1.330 | 50,031 | +0.05(+3.91%) |
Mar 30, 2020 | 1.310 | 1.390 | 1.240 | 1.280 | 22,863 | +0.04(+3.23%) |
Mar 27, 2020 | 1.230 | 1.312 | 1.230 | 1.240 | 13,900 | +0.01(+0.81%) |
Mar 26, 2020 | 1.260 | 1.290 | 1.170 | 1.230 | 16,383 | +0.01(+0.82%) |
Mar 25, 2020 | 1.160 | 1.250 | 1.160 | 1.220 | 23,342 | +0.02(+1.67%) |
Mar 24, 2020 | 1.160 | 1.350 | 1.150 | 1.200 | 55,539 | +0.02(+1.69%) |
Mar 23, 2020 | 1.210 | 1.340 | 1.110 | 1.180 | 45,340 | -0.01(-0.84%) |
Mar 20, 2020 | 1.250 | 1.280 | 1.160 | 1.190 | 93,300 | +0.03(+2.58%) |
Mar 19, 2020 | 1.160 | 1.290 | 1.160 | 1.160 | 11,386 | +0.05(+4.51%) |
Mar 18, 2020 | 1.210 | 1.230 | 1.061 | 1.110 | 51,428 | -0.16(-12.60%) |
Mar 17, 2020 | 1.200 | 1.320 | 1.160 | 1.270 | 43,059 | +0.05(+4.10%) |
Mar 16, 2020 | 1.410 | 1.410 | 1.160 | 1.220 | 28,182 | -0.15(-10.95%) |
Mar 13, 2020 | 1.640 | 1.640 | 1.370 | 1.370 | 48,100 | -0.05(-3.52%) |
Mar 12, 2020 | 1.500 | 1.600 | 1.350 | 1.420 | 97,589 | -0.18(-11.25%) |
Mar 11, 2020 | 1.680 | 1.780 | 1.550 | 1.600 | 89,772 | -0.13(-7.65%) |
Mar 10, 2020 | 1.680 | 1.900 | 1.680 | 1.732 | 22,841 | +0.04(+2.51%) |
Mar 09, 2020 | 1.750 | 1.910 | 1.640 | 1.690 | 48,912 | -0.14(-7.65%) |
Mar 06, 2020 | 1.900 | 1.900 | 1.810 | 1.830 | 39,600 | -0.04(-2.14%) |
Mar 05, 2020 | 1.910 | 1.910 | 1.850 | 1.870 | 9,331 | -0.02(-1.32%) |
Mar 04, 2020 | 1.870 | 1.920 | 1.870 | 1.895 | 47,219 | +0.02(+0.80%) |
Mar 03, 2020 | 1.950 | 1.950 | 1.800 | 1.880 | 37,091 | -0.04(-2.08%) |