Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 1.840 | 1.870 | 1.770 | 1.840 | 294,500 | -0.01(-0.54%) |
May 28, 2020 | 1.890 | 1.900 | 1.835 | 1.850 | 212,288 | -0.03(-1.60%) |
May 27, 2020 | 1.900 | 1.900 | 1.790 | 1.880 | 188,062 | +0.01(+0.53%) |
May 26, 2020 | 1.900 | 1.900 | 1.750 | 1.870 | 297,712 | -0.01(-0.53%) |
May 22, 2020 | 1.770 | 1.880 | 1.720 | 1.880 | 279,000 | +0.12(+6.82%) |
May 21, 2020 | 1.740 | 1.780 | 1.710 | 1.760 | 209,362 | +0.01(+0.57%) |
May 20, 2020 | 1.750 | 1.760 | 1.720 | 1.750 | 192,113 | +0.01(+0.57%) |
May 19, 2020 | 1.720 | 1.770 | 1.690 | 1.740 | 279,309 | +0.03(+1.75%) |
May 18, 2020 | 1.680 | 1.790 | 1.670 | 1.710 | 323,967 | +0.04(+2.40%) |
May 15, 2020 | 1.750 | 1.770 | 1.660 | 1.670 | 239,100 | -0.10(-5.65%) |
May 14, 2020 | 1.590 | 1.770 | 1.510 | 1.770 | 372,156 | +0.18(+11.32%) |
May 13, 2020 | 1.680 | 1.780 | 1.570 | 1.590 | 620,027 | -0.11(-6.47%) |
May 12, 2020 | 1.680 | 1.780 | 1.660 | 1.700 | 373,771 | +0.01(+0.59%) |
May 11, 2020 | 1.710 | 1.780 | 1.670 | 1.690 | 536,540 | -0.10(-5.59%) |
May 08, 2020 | 1.890 | 1.890 | 1.750 | 1.790 | 288,000 | -0.02(-1.10%) |
May 07, 2020 | 1.780 | 1.850 | 1.700 | 1.810 | 520,620 | +0.03(+1.69%) |
May 06, 2020 | 1.730 | 1.820 | 1.640 | 1.780 | 280,457 | +0.04(+2.30%) |
May 05, 2020 | 1.860 | 1.880 | 1.610 | 1.740 | 680,579 | -0.06(-3.33%) |
May 04, 2020 | 1.670 | 1.810 | 1.670 | 1.800 | 852,234 | +0.17(+10.43%) |
May 01, 2020 | 1.630 | 1.730 | 1.600 | 1.630 | 385,100 | -0.06(-3.55%) |
Apr 30, 2020 | 1.670 | 1.750 | 1.600 | 1.690 | 162,211 | +0.01(+0.60%) |
Apr 29, 2020 | 1.620 | 1.750 | 1.550 | 1.680 | 672,616 | +0.10(+6.33%) |
Apr 28, 2020 | 1.600 | 1.650 | 1.480 | 1.580 | 178,502 | +0.00(+0.00%) |
Apr 27, 2020 | 1.620 | 1.700 | 1.530 | 1.580 | 313,997 | -0.06(-3.66%) |
Apr 24, 2020 | 1.600 | 1.660 | 1.560 | 1.640 | 153,100 | +0.05(+3.14%) |
Apr 23, 2020 | 1.530 | 1.650 | 1.530 | 1.590 | 277,152 | +0.06(+3.92%) |
Apr 22, 2020 | 1.500 | 1.540 | 1.450 | 1.530 | 151,476 | +0.06(+4.08%) |
Apr 21, 2020 | 1.610 | 1.660 | 1.430 | 1.470 | 352,875 | -0.20(-11.98%) |
Apr 20, 2020 | 1.670 | 1.780 | 1.560 | 1.670 | 520,628 | +0.01(+0.60%) |
Apr 17, 2020 | 1.530 | 1.660 | 1.440 | 1.660 | 662,700 | +0.25(+17.73%) |
Apr 16, 2020 | 1.370 | 1.590 | 1.310 | 1.410 | 908,778 | +0.04(+2.92%) |
Apr 15, 2020 | 1.210 | 1.500 | 1.160 | 1.370 | 749,465 | +0.15(+12.30%) |
Apr 14, 2020 | 1.090 | 1.240 | 1.090 | 1.220 | 394,464 | +0.14(+12.96%) |
Apr 13, 2020 | 1.100 | 1.150 | 1.020 | 1.080 | 432,228 | +0.00(+0.00%) |
Apr 09, 2020 | 0.9000 | 1.099 | 0.8805 | 1.080 | 1,326,700 | +0.15(+16.13%) |
Apr 08, 2020 | 0.9100 | 0.9601 | 0.8800 | 0.9300 | 512,946 | -0.01(-1.06%) |
Apr 07, 2020 | 1.100 | 1.139 | 0.8500 | 0.9400 | 672,521 | -0.17(-15.32%) |
Apr 06, 2020 | 1.250 | 1.251 | 1.077 | 1.110 | 523,215 | -0.10(-8.26%) |
Apr 03, 2020 | 1.330 | 1.350 | 1.180 | 1.210 | 165,900 | -0.07(-5.47%) |
Apr 02, 2020 | 1.180 | 1.330 | 1.150 | 1.280 | 93,272 | +0.10(+8.47%) |
Apr 01, 2020 | 1.210 | 1.240 | 1.150 | 1.180 | 117,347 | -0.07(-5.60%) |
Mar 31, 2020 | 1.280 | 1.310 | 1.156 | 1.250 | 223,624 | -0.06(-4.58%) |
Mar 30, 2020 | 1.340 | 1.340 | 1.230 | 1.310 | 180,591 | +0.01(+0.77%) |
Mar 27, 2020 | 1.260 | 1.330 | 1.240 | 1.300 | 79,200 | +0.00(+0.00%) |
Mar 26, 2020 | 1.310 | 1.399 | 1.300 | 1.300 | 122,692 | +0.00(+0.00%) |
Mar 25, 2020 | 1.250 | 1.390 | 1.200 | 1.300 | 236,541 | +0.01(+0.78%) |
Mar 24, 2020 | 1.440 | 1.440 | 1.150 | 1.290 | 325,128 | -0.02(-1.53%) |
Mar 23, 2020 | 1.310 | 1.370 | 1.210 | 1.310 | 159,169 | -0.05(-3.68%) |
Mar 20, 2020 | 1.470 | 1.500 | 1.330 | 1.360 | 269,900 | -0.11(-7.48%) |
Mar 19, 2020 | 1.350 | 1.530 | 1.350 | 1.470 | 183,453 | +0.11(+8.09%) |
Mar 18, 2020 | 1.630 | 1.653 | 1.300 | 1.360 | 408,660 | -0.29(-17.58%) |
Mar 17, 2020 | 1.690 | 1.760 | 1.430 | 1.650 | 332,501 | -0.02(-1.20%) |
Mar 16, 2020 | 1.520 | 1.720 | 1.500 | 1.670 | 291,287 | -0.12(-6.70%) |
Mar 13, 2020 | 2.000 | 2.000 | 1.650 | 1.790 | 361,200 | -0.07(-3.76%) |
Mar 12, 2020 | 1.910 | 1.930 | 1.550 | 1.860 | 700,673 | -0.16(-7.92%) |
Mar 11, 2020 | 2.220 | 2.290 | 1.960 | 2.020 | 457,143 | -0.25(-11.01%) |
Mar 10, 2020 | 2.440 | 2.450 | 2.120 | 2.270 | 354,168 | -0.06(-2.58%) |
Mar 09, 2020 | 2.240 | 2.400 | 2.210 | 2.330 | 366,085 | -0.15(-6.05%) |
Mar 06, 2020 | 2.400 | 2.600 | 2.300 | 2.480 | 293,300 | +0.07(+2.90%) |
Mar 05, 2020 | 2.700 | 2.700 | 2.370 | 2.410 | 469,370 | -0.18(-6.95%) |
Mar 04, 2020 | 2.440 | 2.800 | 2.400 | 2.590 | 1,004,390 | +0.22(+9.28%) |
Mar 03, 2020 | 2.500 | 2.500 | 2.280 | 2.370 | 436,238 | -0.06(-2.47%) |