Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 1.840 | 1.840 | 1.730 | 1.830 | 51,898 | +0.02(+1.10%) |
Jun 29, 2020 | 1.890 | 1.900 | 1.750 | 1.810 | 77,162 | +0.11(+6.47%) |
Jun 26, 2020 | 1.750 | 1.800 | 1.670 | 1.700 | 111,900 | -0.07(-3.95%) |
Jun 25, 2020 | 1.750 | 1.800 | 1.660 | 1.770 | 48,972 | +0.03(+1.72%) |
Jun 24, 2020 | 1.780 | 1.820 | 1.710 | 1.740 | 78,051 | -0.09(-4.92%) |
Jun 23, 2020 | 1.860 | 1.880 | 1.780 | 1.830 | 77,873 | -0.04(-2.14%) |
Jun 22, 2020 | 1.880 | 2.000 | 1.810 | 1.870 | 107,348 | -0.03(-1.58%) |
Jun 19, 2020 | 2.080 | 2.080 | 1.900 | 1.900 | 151,100 | -0.13(-6.40%) |
Jun 18, 2020 | 2.020 | 2.140 | 1.970 | 2.030 | 151,571 | +0.02(+1.00%) |
Jun 17, 2020 | 1.900 | 2.100 | 1.880 | 2.010 | 558,446 | +0.08(+4.15%) |
Jun 16, 2020 | 1.920 | 1.990 | 1.870 | 1.930 | 71,356 | +0.01(+0.52%) |
Jun 15, 2020 | 1.900 | 1.960 | 1.760 | 1.920 | 92,638 | +0.02(+1.05%) |
Jun 12, 2020 | 1.990 | 2.070 | 1.880 | 1.900 | 75,200 | -0.07(-3.55%) |
Jun 11, 2020 | 1.970 | 2.070 | 1.900 | 1.970 | 146,291 | -0.20(-9.22%) |
Jun 10, 2020 | 2.230 | 2.230 | 1.880 | 2.170 | 521,664 | -0.08(-3.56%) |
Jun 09, 2020 | 1.670 | 2.720 | 1.650 | 2.250 | 3,006,667 | +0.61(+37.20%) |
Jun 08, 2020 | 1.700 | 1.730 | 1.610 | 1.640 | 241,626 | +0.03(+1.86%) |
Jun 05, 2020 | 1.610 | 1.680 | 1.595 | 1.610 | 98,800 | +0.00(+0.00%) |
Jun 04, 2020 | 1.570 | 1.630 | 1.550 | 1.610 | 60,726 | +0.02(+1.25%) |
Jun 03, 2020 | 1.550 | 1.700 | 1.510 | 1.590 | 186,231 | +0.09(+6.01%) |
Jun 02, 2020 | 1.560 | 1.560 | 1.490 | 1.500 | 85,077 | -0.07(-4.46%) |
Jun 01, 2020 | 1.460 | 1.610 | 1.450 | 1.570 | 315,022 | +0.11(+7.20%) |
May 29, 2020 | 1.520 | 1.540 | 1.410 | 1.465 | 53,100 | -0.02(-1.04%) |
May 28, 2020 | 1.550 | 1.550 | 1.480 | 1.480 | 64,067 | -0.06(-3.90%) |
May 27, 2020 | 1.530 | 1.590 | 1.480 | 1.540 | 95,740 | +0.00(+0.00%) |
May 26, 2020 | 1.550 | 1.600 | 1.500 | 1.540 | 160,511 | +0.00(+0.00%) |
May 22, 2020 | 1.480 | 1.570 | 1.460 | 1.540 | 87,300 | +0.05(+3.36%) |
May 21, 2020 | 1.560 | 1.570 | 1.480 | 1.490 | 117,030 | -0.07(-4.49%) |
May 20, 2020 | 1.450 | 1.640 | 1.450 | 1.560 | 465,083 | +0.10(+6.85%) |
May 19, 2020 | 1.460 | 1.490 | 1.450 | 1.460 | 25,602 | -0.02(-1.35%) |
May 18, 2020 | 1.480 | 1.514 | 1.440 | 1.480 | 105,524 | +0.05(+3.50%) |
May 15, 2020 | 1.490 | 1.490 | 1.430 | 1.430 | 49,300 | -0.04(-2.72%) |
May 14, 2020 | 1.490 | 1.500 | 1.400 | 1.470 | 65,121 | -0.03(-2.00%) |
May 13, 2020 | 1.520 | 1.520 | 1.430 | 1.500 | 107,690 | -0.03(-1.96%) |
May 12, 2020 | 1.500 | 1.570 | 1.410 | 1.530 | 313,462 | +0.07(+4.79%) |
May 11, 2020 | 1.490 | 1.490 | 1.400 | 1.460 | 103,133 | +0.01(+0.69%) |
May 08, 2020 | 1.430 | 1.460 | 1.370 | 1.450 | 121,500 | +0.04(+2.84%) |
May 07, 2020 | 1.320 | 1.440 | 1.310 | 1.410 | 115,379 | +0.09(+6.82%) |
May 06, 2020 | 1.400 | 1.400 | 1.300 | 1.320 | 120,723 | -0.09(-6.38%) |
May 05, 2020 | 1.380 | 1.490 | 1.380 | 1.410 | 136,336 | -0.04(-2.76%) |
May 04, 2020 | 1.420 | 1.490 | 1.370 | 1.450 | 90,882 | -0.01(-0.68%) |
May 01, 2020 | 1.460 | 1.500 | 1.450 | 1.460 | 187,900 | +0.01(+0.69%) |
Apr 30, 2020 | 1.490 | 1.530 | 1.450 | 1.450 | 121,136 | -0.07(-4.61%) |
Apr 29, 2020 | 1.480 | 1.520 | 1.460 | 1.520 | 193,769 | +0.01(+0.66%) |
Apr 28, 2020 | 1.450 | 1.760 | 1.440 | 1.510 | 444,892 | -0.01(-0.66%) |
Apr 27, 2020 | 1.550 | 1.570 | 1.450 | 1.520 | 360,614 | -0.04(-2.56%) |
Apr 24, 2020 | 1.420 | 1.590 | 1.380 | 1.560 | 724,300 | +0.12(+8.33%) |
Apr 23, 2020 | 1.430 | 1.500 | 1.360 | 1.440 | 353,563 | -0.01(-0.69%) |
Apr 22, 2020 | 1.380 | 1.580 | 1.350 | 1.450 | 964,551 | +0.07(+5.07%) |
Apr 21, 2020 | 1.450 | 1.480 | 1.350 | 1.380 | 428,856 | -0.09(-6.12%) |
Apr 20, 2020 | 1.540 | 1.620 | 1.350 | 1.470 | 772,686 | -0.17(-10.37%) |
Apr 17, 2020 | 1.750 | 1.750 | 1.560 | 1.640 | 2,008,600 | -0.91(-35.69%) |
Apr 16, 2020 | 1.420 | 4.650 | 1.410 | 2.550 | 10,038,054 | +1.19(+87.50%) |
Apr 15, 2020 | 1.490 | 1.490 | 1.250 | 1.360 | 16,667 | +0.01(+0.73%) |
Apr 14, 2020 | 1.350 | 1.470 | 1.252 | 1.350 | 44,546 | +0.08(+6.31%) |
Apr 13, 2020 | 1.250 | 1.450 | 1.200 | 1.270 | 34,587 | +0.03(+2.42%) |
Apr 09, 2020 | 1.090 | 1.240 | 1.090 | 1.240 | 47,700 | +0.15(+13.76%) |
Apr 08, 2020 | 1.060 | 1.090 | 1.050 | 1.090 | 5,775 | +0.02(+1.87%) |
Apr 07, 2020 | 1.070 | 1.170 | 0.9800 | 1.070 | 36,884 | -0.03(-2.73%) |
Apr 06, 2020 | 1.140 | 1.170 | 1.020 | 1.100 | 61,532 | -0.01(-0.89%) |
Apr 03, 2020 | 1.070 | 1.180 | 1.050 | 1.110 | 15,700 | +0.08(+7.76%) |
Apr 02, 2020 | 0.9200 | 1.200 | 0.9200 | 1.030 | 64,825 | +0.11(+11.83%) |