Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 1.620 | 1.670 | 1.560 | 1.590 | 123,600 | -0.06(-3.64%) |
May 28, 2020 | 1.770 | 1.770 | 1.650 | 1.650 | 122,740 | -0.12(-6.78%) |
May 27, 2020 | 1.720 | 1.780 | 1.630 | 1.770 | 96,259 | +0.06(+3.51%) |
May 26, 2020 | 1.820 | 1.820 | 1.700 | 1.710 | 130,260 | -0.07(-3.93%) |
May 22, 2020 | 1.830 | 1.830 | 1.700 | 1.780 | 97,200 | -0.03(-1.66%) |
May 21, 2020 | 1.740 | 1.840 | 1.700 | 1.810 | 131,668 | +0.05(+2.84%) |
May 20, 2020 | 1.810 | 1.810 | 1.674 | 1.760 | 117,179 | -0.05(-2.76%) |
May 19, 2020 | 1.800 | 1.870 | 1.750 | 1.810 | 155,049 | +0.01(+0.56%) |
May 18, 2020 | 1.640 | 1.800 | 1.630 | 1.800 | 279,460 | +0.20(+12.15%) |
May 15, 2020 | 1.580 | 1.680 | 1.520 | 1.605 | 439,900 | -0.02(-0.93%) |
May 14, 2020 | 1.690 | 1.700 | 1.550 | 1.620 | 382,133 | -0.13(-7.43%) |
May 13, 2020 | 1.870 | 1.880 | 1.700 | 1.750 | 243,698 | -0.10(-5.41%) |
May 12, 2020 | 1.960 | 1.960 | 1.820 | 1.850 | 148,429 | -0.07(-3.65%) |
May 11, 2020 | 2.100 | 2.100 | 1.910 | 1.920 | 362,650 | -0.13(-6.34%) |
May 08, 2020 | 1.900 | 2.193 | 1.830 | 2.050 | 551,800 | +0.24(+13.26%) |
May 07, 2020 | 1.600 | 1.830 | 1.600 | 1.810 | 259,694 | +0.20(+12.42%) |
May 06, 2020 | 1.610 | 1.690 | 1.610 | 1.610 | 85,592 | -0.02(-1.23%) |
May 05, 2020 | 1.710 | 1.770 | 1.630 | 1.630 | 123,594 | -0.07(-4.12%) |
May 04, 2020 | 1.590 | 1.780 | 1.521 | 1.700 | 204,880 | +0.07(+4.29%) |
May 01, 2020 | 1.810 | 1.829 | 1.550 | 1.630 | 276,400 | -0.21(-11.41%) |
Apr 30, 2020 | 1.850 | 1.950 | 1.730 | 1.840 | 310,113 | -0.03(-1.60%) |
Apr 29, 2020 | 1.910 | 1.970 | 1.840 | 1.870 | 354,518 | -0.07(-3.61%) |
Apr 28, 2020 | 2.010 | 2.050 | 1.870 | 1.940 | 243,342 | +0.02(+1.04%) |
Apr 27, 2020 | 1.950 | 2.155 | 1.900 | 1.920 | 748,142 | -0.01(-0.52%) |
Apr 24, 2020 | 1.800 | 2.050 | 1.800 | 1.930 | 1,201,500 | +0.19(+10.92%) |
Apr 23, 2020 | 1.720 | 1.770 | 1.670 | 1.740 | 346,196 | +0.02(+1.16%) |
Apr 22, 2020 | 1.700 | 1.730 | 1.630 | 1.720 | 309,502 | +0.07(+4.24%) |
Apr 21, 2020 | 1.440 | 1.680 | 1.350 | 1.650 | 670,906 | +0.17(+11.49%) |
Apr 20, 2020 | 1.750 | 1.800 | 1.440 | 1.480 | 2,371,600 | +0.09(+6.47%) |
Apr 17, 2020 | 1.260 | 1.415 | 1.260 | 1.390 | 85,100 | +0.10(+7.75%) |
Apr 16, 2020 | 1.220 | 1.300 | 1.160 | 1.290 | 110,654 | +0.08(+6.61%) |
Apr 15, 2020 | 1.300 | 1.300 | 1.190 | 1.210 | 38,885 | -0.05(-3.97%) |
Apr 14, 2020 | 1.270 | 1.310 | 1.260 | 1.260 | 54,777 | +0.00(+0.00%) |
Apr 13, 2020 | 1.290 | 1.290 | 1.240 | 1.260 | 44,362 | -0.01(-0.79%) |
Apr 09, 2020 | 1.290 | 1.300 | 1.250 | 1.270 | 60,700 | -0.03(-2.31%) |
Apr 08, 2020 | 1.240 | 1.300 | 1.190 | 1.300 | 55,300 | +0.10(+8.33%) |
Apr 07, 2020 | 1.370 | 1.383 | 1.180 | 1.200 | 71,798 | -0.08(-6.25%) |
Apr 06, 2020 | 1.140 | 1.300 | 1.140 | 1.280 | 91,670 | +0.20(+18.52%) |
Apr 03, 2020 | 1.150 | 1.180 | 1.050 | 1.080 | 59,300 | -0.03(-2.70%) |
Apr 02, 2020 | 1.120 | 1.180 | 1.100 | 1.110 | 73,720 | -0.08(-6.72%) |
Apr 01, 2020 | 1.490 | 1.550 | 1.180 | 1.190 | 174,953 | -0.36(-23.23%) |
Mar 31, 2020 | 1.400 | 1.730 | 1.200 | 1.550 | 415,334 | +0.18(+13.14%) |
Mar 30, 2020 | 1.070 | 1.560 | 1.000 | 1.370 | 666,046 | +0.21(+18.10%) |
Mar 27, 2020 | 1.110 | 1.220 | 1.040 | 1.160 | 108,100 | -0.11(-8.66%) |
Mar 26, 2020 | 1.180 | 1.270 | 1.090 | 1.270 | 108,338 | +0.09(+7.63%) |
Mar 25, 2020 | 1.060 | 1.200 | 0.9500 | 1.180 | 79,368 | +0.10(+9.26%) |
Mar 24, 2020 | 0.9400 | 1.080 | 0.8500 | 1.080 | 168,560 | +0.15(+16.12%) |
Mar 23, 2020 | 0.9184 | 1.050 | 0.9000 | 0.9301 | 132,019 | +0.01(+1.27%) |
Mar 20, 2020 | 1.100 | 1.100 | 0.9002 | 0.9184 | 169,400 | -0.16(-14.96%) |
Mar 19, 2020 | 1.050 | 1.170 | 0.9500 | 1.080 | 281,904 | +0.02(+1.89%) |
Mar 18, 2020 | 1.190 | 1.200 | 1.000 | 1.060 | 209,055 | -0.19(-15.20%) |
Mar 17, 2020 | 1.050 | 1.330 | 1.010 | 1.250 | 250,392 | +0.21(+20.19%) |
Mar 16, 2020 | 0.8500 | 1.090 | 0.8000 | 1.040 | 171,463 | +0.09(+9.47%) |
Mar 13, 2020 | 1.020 | 1.050 | 0.8321 | 0.9500 | 263,100 | +0.09(+10.47%) |
Mar 12, 2020 | 1.020 | 1.180 | 0.5000 | 0.8600 | 336,638 | -0.21(-19.63%) |
Mar 11, 2020 | 1.250 | 1.250 | 1.060 | 1.070 | 142,412 | -0.18(-14.40%) |
Mar 10, 2020 | 1.350 | 1.390 | 1.220 | 1.250 | 139,055 | -0.11(-8.09%) |
Mar 09, 2020 | 1.440 | 1.450 | 1.320 | 1.360 | 197,061 | -0.10(-6.85%) |
Mar 06, 2020 | 1.510 | 1.550 | 1.380 | 1.460 | 293,500 | -0.04(-2.67%) |
Mar 05, 2020 | 1.550 | 1.550 | 1.460 | 1.500 | 123,233 | -0.02(-1.32%) |
Mar 04, 2020 | 1.500 | 1.540 | 1.450 | 1.520 | 113,002 | +0.04(+2.70%) |
Mar 03, 2020 | 1.500 | 1.530 | 1.470 | 1.480 | 89,943 | -0.05(-3.27%) |