Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 1.660 | 1.662 | 1.500 | 1.550 | 470,500 | -0.10(-6.06%) |
May 28, 2020 | 1.900 | 1.930 | 1.620 | 1.650 | 713,069 | -0.15(-8.33%) |
May 27, 2020 | 1.630 | 1.860 | 1.600 | 1.800 | 1,607,644 | +0.30(+20.00%) |
May 26, 2020 | 1.330 | 1.550 | 1.325 | 1.500 | 1,319,226 | +0.21(+16.28%) |
May 22, 2020 | 1.300 | 1.310 | 1.250 | 1.290 | 418,200 | +0.01(+0.78%) |
May 21, 2020 | 1.300 | 1.340 | 1.260 | 1.280 | 268,723 | -0.01(-0.78%) |
May 20, 2020 | 1.350 | 1.350 | 1.250 | 1.290 | 533,250 | -0.01(-0.77%) |
May 19, 2020 | 1.350 | 1.380 | 1.290 | 1.300 | 497,214 | -0.08(-5.80%) |
May 18, 2020 | 1.410 | 1.480 | 1.320 | 1.380 | 605,225 | +0.05(+3.76%) |
May 15, 2020 | 1.290 | 1.360 | 1.250 | 1.330 | 613,600 | +0.05(+3.91%) |
May 14, 2020 | 1.350 | 1.350 | 1.270 | 1.280 | 515,519 | -0.04(-3.03%) |
May 13, 2020 | 1.490 | 1.500 | 1.310 | 1.320 | 404,607 | -0.18(-12.00%) |
May 12, 2020 | 1.540 | 1.555 | 1.430 | 1.500 | 520,513 | -0.04(-2.60%) |
May 11, 2020 | 1.620 | 1.630 | 1.510 | 1.540 | 416,066 | -0.07(-4.35%) |
May 08, 2020 | 1.580 | 1.620 | 1.510 | 1.610 | 264,800 | +0.09(+5.92%) |
May 07, 2020 | 1.500 | 1.590 | 1.500 | 1.520 | 290,086 | -0.04(-2.56%) |
May 06, 2020 | 1.600 | 1.653 | 1.520 | 1.560 | 353,675 | -0.04(-2.50%) |
May 05, 2020 | 1.710 | 1.820 | 1.560 | 1.600 | 280,389 | -0.05(-3.03%) |
May 04, 2020 | 1.680 | 1.690 | 1.590 | 1.650 | 207,058 | -0.04(-2.37%) |
May 01, 2020 | 1.720 | 1.774 | 1.650 | 1.690 | 247,600 | -0.10(-5.59%) |
Apr 30, 2020 | 1.900 | 1.900 | 1.730 | 1.790 | 290,638 | -0.16(-8.21%) |
Apr 29, 2020 | 1.820 | 1.980 | 1.770 | 1.950 | 518,071 | +0.21(+12.07%) |
Apr 28, 2020 | 1.730 | 1.785 | 1.650 | 1.740 | 430,157 | +0.08(+4.82%) |
Apr 27, 2020 | 1.690 | 1.760 | 1.595 | 1.660 | 475,602 | -0.01(-0.60%) |
Apr 24, 2020 | 1.750 | 1.779 | 1.580 | 1.670 | 320,700 | -0.05(-2.91%) |
Apr 23, 2020 | 1.870 | 1.880 | 1.685 | 1.720 | 209,683 | -0.13(-7.03%) |
Apr 22, 2020 | 1.790 | 1.900 | 1.785 | 1.850 | 198,440 | +0.09(+5.11%) |
Apr 21, 2020 | 1.880 | 1.880 | 1.710 | 1.760 | 298,746 | -0.15(-7.85%) |
Apr 20, 2020 | 1.950 | 1.980 | 1.870 | 1.910 | 296,717 | +0.00(+0.00%) |
Apr 17, 2020 | 2.050 | 2.100 | 1.880 | 1.910 | 342,400 | -0.10(-4.98%) |
Apr 16, 2020 | 1.920 | 2.010 | 1.877 | 2.010 | 781,024 | +0.14(+7.49%) |
Apr 15, 2020 | 2.070 | 2.100 | 1.835 | 1.870 | 438,554 | -0.25(-11.79%) |
Apr 14, 2020 | 2.170 | 2.230 | 2.070 | 2.120 | 408,471 | +0.01(+0.47%) |
Apr 13, 2020 | 2.250 | 2.320 | 1.980 | 2.110 | 548,277 | -0.10(-4.52%) |
Apr 09, 2020 | 1.650 | 2.760 | 1.650 | 2.210 | 2,169,300 | +0.64(+40.76%) |
Apr 08, 2020 | 1.590 | 1.765 | 1.520 | 1.570 | 852,302 | +0.02(+1.29%) |
Apr 07, 2020 | 1.550 | 1.910 | 1.500 | 1.550 | 1,169,396 | +0.03(+1.97%) |
Apr 06, 2020 | 1.220 | 1.540 | 1.210 | 1.520 | 869,174 | +0.37(+32.17%) |
Apr 03, 2020 | 1.190 | 1.230 | 1.110 | 1.150 | 544,500 | -0.06(-4.96%) |
Apr 02, 2020 | 1.240 | 1.320 | 1.190 | 1.210 | 595,762 | -0.01(-0.82%) |
Apr 01, 2020 | 1.310 | 1.390 | 1.210 | 1.220 | 383,637 | -0.14(-10.29%) |
Mar 31, 2020 | 1.460 | 1.550 | 1.340 | 1.360 | 454,203 | -0.02(-1.45%) |
Mar 30, 2020 | 1.560 | 1.581 | 1.380 | 1.380 | 318,762 | -0.15(-9.80%) |
Mar 27, 2020 | 1.700 | 1.700 | 1.520 | 1.530 | 213,800 | -0.20(-11.56%) |
Mar 26, 2020 | 1.610 | 1.730 | 1.530 | 1.730 | 441,373 | +0.20(+13.07%) |
Mar 25, 2020 | 1.640 | 1.700 | 1.510 | 1.530 | 488,824 | -0.09(-5.56%) |
Mar 24, 2020 | 1.700 | 1.750 | 1.590 | 1.620 | 358,841 | +0.07(+4.52%) |
Mar 23, 2020 | 1.430 | 1.590 | 1.365 | 1.550 | 362,642 | +0.16(+11.51%) |
Mar 20, 2020 | 1.560 | 1.654 | 1.380 | 1.390 | 1,741,800 | -0.16(-10.32%) |
Mar 19, 2020 | 1.520 | 1.610 | 1.490 | 1.550 | 497,525 | +0.03(+1.97%) |
Mar 18, 2020 | 1.700 | 1.790 | 1.500 | 1.520 | 400,937 | -0.27(-15.08%) |
Mar 17, 2020 | 1.730 | 1.825 | 1.500 | 1.790 | 612,799 | +0.17(+10.49%) |
Mar 16, 2020 | 2.160 | 2.200 | 1.595 | 1.620 | 642,663 | -0.68(-29.57%) |
Mar 13, 2020 | 2.500 | 2.590 | 2.210 | 2.300 | 432,200 | -0.21(-8.37%) |
Mar 12, 2020 | 2.600 | 2.660 | 2.500 | 2.510 | 346,074 | -0.25(-9.06%) |
Mar 11, 2020 | 3.080 | 3.080 | 2.740 | 2.760 | 451,643 | -0.39(-12.38%) |
Mar 10, 2020 | 3.110 | 3.209 | 3.070 | 3.150 | 449,939 | +0.14(+4.65%) |
Mar 09, 2020 | 3.230 | 3.240 | 3.000 | 3.010 | 350,629 | -0.35(-10.42%) |
Mar 06, 2020 | 3.530 | 3.640 | 3.290 | 3.360 | 433,900 | -0.31(-8.45%) |
Mar 05, 2020 | 3.530 | 3.810 | 3.520 | 3.670 | 398,069 | +0.00(+0.00%) |
Mar 04, 2020 | 3.160 | 3.680 | 3.160 | 3.670 | 421,054 | +0.52(+16.51%) |
Mar 03, 2020 | 3.050 | 3.390 | 3.050 | 3.150 | 484,558 | -0.24(-7.08%) |