Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 1.798 | 1.803 | 1.764 | 1.803 | 15,634 | +0.01(+0.51%) |
May 28, 2020 | 1.771 | 1.876 | 1.740 | 1.794 | 87,212 | +0.03(+1.80%) |
May 27, 2020 | 1.744 | 1.798 | 1.708 | 1.762 | 76,186 | +0.08(+4.86%) |
May 26, 2020 | 1.753 | 1.782 | 1.662 | 1.680 | 53,113 | +0.02(+1.09%) |
May 22, 2020 | 1.717 | 1.732 | 1.662 | 1.662 | 36,554 | -0.04(-2.14%) |
May 21, 2020 | 1.676 | 1.698 | 1.658 | 1.698 | 10,472 | +0.02(+1.36%) |
May 20, 2020 | 1.653 | 1.680 | 1.653 | 1.676 | 15,013 | +0.05(+3.07%) |
May 19, 2020 | 1.644 | 1.664 | 1.612 | 1.626 | 15,674 | -0.05(-3.24%) |
May 18, 2020 | 1.594 | 1.689 | 1.589 | 1.680 | 70,866 | +0.15(+9.47%) |
May 15, 2020 | 1.508 | 1.553 | 1.508 | 1.535 | 17,616 | +0.01(+0.90%) |
May 14, 2020 | 1.612 | 1.612 | 1.467 | 1.521 | 49,885 | -0.16(-9.65%) |
May 13, 2020 | 1.626 | 1.685 | 1.567 | 1.684 | 27,847 | -0.01(-0.32%) |
May 12, 2020 | 1.639 | 1.689 | 1.594 | 1.689 | 11,311 | +0.04(+2.48%) |
May 11, 2020 | 1.664 | 1.669 | 1.637 | 1.648 | 15,495 | +0.01(+0.83%) |
May 08, 2020 | 1.667 | 1.668 | 1.608 | 1.635 | 59,895 | -0.00(-0.28%) |
May 07, 2020 | 1.639 | 1.655 | 1.594 | 1.639 | 24,684 | +0.02(+1.12%) |
May 06, 2020 | 1.680 | 1.737 | 1.621 | 1.621 | 58,378 | +0.00(+0.00%) |
May 05, 2020 | 1.646 | 1.655 | 1.608 | 1.621 | 19,496 | -0.00(-0.28%) |
May 04, 2020 | 1.617 | 1.647 | 1.605 | 1.626 | 4,320 | -0.01(-0.56%) |
May 01, 2020 | 1.680 | 1.776 | 1.635 | 1.635 | 15,634 | -0.08(-4.76%) |
Apr 30, 2020 | 1.676 | 1.771 | 1.676 | 1.717 | 27,664 | +0.04(+2.44%) |
Apr 29, 2020 | 1.635 | 1.707 | 1.585 | 1.676 | 30,121 | +0.16(+10.81%) |
Apr 28, 2020 | 1.630 | 1.630 | 1.503 | 1.512 | 49,171 | -0.10(-6.20%) |
Apr 27, 2020 | 1.648 | 1.648 | 1.576 | 1.612 | 29,243 | +0.05(+3.20%) |
Apr 24, 2020 | 1.612 | 1.615 | 1.503 | 1.562 | 7,266 | -0.04(-2.41%) |
Apr 23, 2020 | 1.499 | 1.627 | 1.499 | 1.601 | 14,198 | +0.10(+6.82%) |
Apr 22, 2020 | 1.490 | 1.503 | 1.490 | 1.499 | 4,146 | -0.04(-2.47%) |
Apr 21, 2020 | 1.499 | 1.537 | 1.467 | 1.537 | 40,777 | -0.00(-0.19%) |
Apr 20, 2020 | 1.585 | 1.585 | 1.499 | 1.539 | 27,437 | -0.07(-4.51%) |
Apr 17, 2020 | 1.617 | 1.623 | 1.539 | 1.612 | 24,002 | +0.05(+3.20%) |
Apr 16, 2020 | 1.558 | 1.567 | 1.549 | 1.562 | 7,172 | -0.03(-1.71%) |
Apr 15, 2020 | 1.612 | 1.612 | 1.503 | 1.589 | 46,674 | -0.06(-3.85%) |
Apr 14, 2020 | 1.580 | 1.662 | 1.580 | 1.653 | 10,345 | +0.06(+4.00%) |
Apr 13, 2020 | 1.676 | 1.676 | 1.567 | 1.589 | 43,961 | -0.08(-4.89%) |
Apr 09, 2020 | 1.603 | 1.730 | 1.603 | 1.671 | 64,520 | +0.07(+4.25%) |
Apr 08, 2020 | 1.580 | 1.612 | 1.503 | 1.603 | 91,228 | +0.02(+1.15%) |
Apr 07, 2020 | 1.508 | 1.594 | 1.480 | 1.585 | 176,950 | +0.12(+8.39%) |
Apr 06, 2020 | 1.426 | 1.499 | 1.390 | 1.462 | 94,848 | +0.14(+10.65%) |
Apr 03, 2020 | 1.490 | 1.494 | 1.276 | 1.321 | 57,693 | -0.17(-11.55%) |
Apr 02, 2020 | 1.544 | 1.544 | 1.461 | 1.494 | 15,568 | -0.09(-5.46%) |
Apr 01, 2020 | 1.576 | 1.680 | 1.462 | 1.580 | 175,992 | +0.00(+0.14%) |
Mar 31, 2020 | 1.585 | 1.662 | 1.441 | 1.578 | 104,623 | -0.01(-0.43%) |
Mar 30, 2020 | 1.494 | 1.753 | 1.390 | 1.585 | 59,721 | +0.06(+4.18%) |
Mar 27, 2020 | 1.648 | 1.648 | 1.485 | 1.521 | 52,849 | -0.08(-5.10%) |
Mar 26, 2020 | 1.589 | 1.635 | 1.589 | 1.603 | 110,945 | +0.03(+1.73%) |
Mar 25, 2020 | 1.471 | 1.676 | 1.435 | 1.576 | 331,329 | +0.17(+11.94%) |
Mar 24, 2020 | 1.253 | 1.480 | 1.253 | 1.408 | 244,203 | +0.20(+16.10%) |
Mar 23, 2020 | 1.190 | 1.240 | 0.9991 | 1.213 | 144,522 | -0.08(-6.32%) |
Mar 20, 2020 | 1.267 | 1.412 | 1.267 | 1.294 | 98,872 | +0.02(+1.77%) |
Mar 19, 2020 | 1.312 | 1.317 | 1.139 | 1.272 | 244,951 | +0.08(+7.07%) |
Mar 18, 2020 | 1.450 | 1.450 | 1.188 | 1.188 | 72,191 | -0.29(-19.83%) |
Mar 17, 2020 | 1.593 | 1.646 | 1.480 | 1.482 | 125,647 | +0.05(+3.35%) |
Mar 16, 2020 | 1.540 | 1.777 | 1.433 | 1.433 | 153,328 | -0.25(-14.63%) |
Mar 13, 2020 | 1.696 | 1.700 | 1.433 | 1.679 | 154,315 | +0.01(+0.49%) |
Mar 12, 2020 | 1.663 | 1.741 | 1.638 | 1.671 | 76,876 | -0.17(-9.33%) |
Mar 11, 2020 | 1.945 | 2.016 | 1.843 | 1.843 | 101,598 | -0.14(-7.22%) |
Mar 10, 2020 | 1.986 | 1.986 | 1.904 | 1.986 | 34,869 | +0.07(+3.41%) |
Mar 09, 2020 | 2.048 | 2.048 | 1.720 | 1.921 | 97,071 | -0.25(-11.51%) |
Mar 06, 2020 | 2.162 | 2.179 | 2.072 | 2.171 | 80,820 | -0.02(-0.93%) |
Mar 05, 2020 | 2.253 | 2.264 | 2.175 | 2.191 | 227,922 | -0.10(-4.46%) |
Mar 04, 2020 | 2.248 | 2.302 | 2.163 | 2.293 | 101,093 | +0.08(+3.70%) |
Mar 03, 2020 | 2.314 | 2.332 | 2.183 | 2.212 | 353,935 | -0.09(-3.91%) |