Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 1.480 | 1.600 | 1.460 | 1.580 | 249,647 | +0.06(+3.95%) |
Jun 29, 2020 | 1.540 | 1.630 | 1.510 | 1.520 | 325,681 | +0.02(+1.33%) |
Jun 26, 2020 | 1.520 | 1.555 | 1.395 | 1.500 | 3,481,300 | -0.02(-1.32%) |
Jun 25, 2020 | 1.500 | 1.580 | 1.500 | 1.520 | 654,942 | +0.04(+2.70%) |
Jun 24, 2020 | 1.500 | 1.520 | 1.480 | 1.480 | 616,114 | -0.04(-2.63%) |
Jun 23, 2020 | 1.640 | 1.660 | 1.500 | 1.520 | 213,127 | -0.12(-7.32%) |
Jun 22, 2020 | 1.600 | 1.640 | 1.590 | 1.640 | 234,533 | +0.04(+2.50%) |
Jun 19, 2020 | 1.520 | 1.610 | 1.500 | 1.600 | 334,000 | +0.06(+3.90%) |
Jun 18, 2020 | 1.520 | 1.540 | 1.470 | 1.540 | 141,851 | +0.02(+1.32%) |
Jun 17, 2020 | 1.530 | 1.555 | 1.480 | 1.520 | 113,841 | +0.00(+0.00%) |
Jun 16, 2020 | 1.520 | 1.550 | 1.470 | 1.520 | 237,229 | +0.05(+3.40%) |
Jun 15, 2020 | 1.450 | 1.540 | 1.410 | 1.470 | 193,962 | -0.04(-2.65%) |
Jun 12, 2020 | 1.720 | 1.730 | 1.460 | 1.510 | 283,600 | -0.15(-9.04%) |
Jun 11, 2020 | 1.660 | 1.690 | 1.600 | 1.660 | 501,106 | -0.04(-2.35%) |
Jun 10, 2020 | 1.830 | 1.830 | 1.670 | 1.700 | 217,220 | -0.11(-6.08%) |
Jun 09, 2020 | 1.740 | 1.830 | 1.665 | 1.810 | 197,892 | +0.07(+4.02%) |
Jun 08, 2020 | 1.740 | 1.760 | 1.700 | 1.740 | 179,916 | +0.04(+2.35%) |
Jun 05, 2020 | 1.730 | 1.740 | 1.660 | 1.700 | 262,100 | +0.04(+2.72%) |
Jun 04, 2020 | 1.610 | 1.670 | 1.610 | 1.655 | 155,023 | +0.03(+1.53%) |
Jun 03, 2020 | 1.590 | 1.640 | 1.550 | 1.630 | 307,970 | +0.08(+5.16%) |
Jun 02, 2020 | 1.650 | 1.665 | 1.520 | 1.550 | 269,890 | -0.10(-6.06%) |
Jun 01, 2020 | 1.560 | 1.745 | 1.550 | 1.650 | 313,925 | +0.10(+6.45%) |
May 29, 2020 | 1.590 | 1.600 | 1.500 | 1.550 | 174,600 | -0.04(-2.52%) |
May 28, 2020 | 1.550 | 1.610 | 1.520 | 1.590 | 175,614 | +0.04(+2.58%) |
May 27, 2020 | 1.520 | 1.580 | 1.470 | 1.550 | 145,920 | +0.05(+3.33%) |
May 26, 2020 | 1.400 | 1.510 | 1.390 | 1.500 | 181,163 | +0.14(+10.29%) |
May 22, 2020 | 1.350 | 1.400 | 1.285 | 1.360 | 161,400 | +0.01(+0.74%) |
May 21, 2020 | 1.260 | 1.370 | 1.260 | 1.350 | 179,630 | +0.09(+7.14%) |
May 20, 2020 | 1.350 | 1.460 | 1.230 | 1.260 | 446,656 | -0.03(-2.33%) |
May 19, 2020 | 1.380 | 1.380 | 1.280 | 1.290 | 184,133 | -0.09(-6.52%) |
May 18, 2020 | 1.400 | 1.431 | 1.350 | 1.380 | 144,819 | +0.02(+1.47%) |
May 15, 2020 | 1.340 | 1.395 | 1.340 | 1.360 | 93,700 | +0.02(+1.49%) |
May 14, 2020 | 1.340 | 1.340 | 1.260 | 1.340 | 153,003 | -0.02(-1.47%) |
May 13, 2020 | 1.460 | 1.460 | 1.280 | 1.360 | 218,651 | -0.09(-6.53%) |
May 12, 2020 | 1.700 | 1.700 | 1.430 | 1.455 | 450,191 | -0.35(-19.61%) |
May 11, 2020 | 1.740 | 1.840 | 1.700 | 1.810 | 164,565 | +0.09(+5.23%) |
May 08, 2020 | 1.660 | 1.750 | 1.640 | 1.720 | 112,000 | +0.09(+5.52%) |
May 07, 2020 | 1.560 | 1.640 | 1.520 | 1.630 | 107,928 | +0.08(+5.16%) |
May 06, 2020 | 1.500 | 1.580 | 1.500 | 1.550 | 131,264 | +0.01(+0.65%) |
May 05, 2020 | 1.580 | 1.690 | 1.500 | 1.540 | 112,212 | -0.03(-1.91%) |
May 04, 2020 | 1.570 | 1.590 | 1.480 | 1.570 | 116,434 | -0.02(-1.26%) |
May 01, 2020 | 1.610 | 1.632 | 1.510 | 1.590 | 104,900 | -0.08(-4.79%) |
Apr 30, 2020 | 1.750 | 1.750 | 1.580 | 1.670 | 141,408 | -0.11(-6.18%) |
Apr 29, 2020 | 1.840 | 1.840 | 1.750 | 1.780 | 158,078 | +0.03(+1.71%) |
Apr 28, 2020 | 1.940 | 1.960 | 1.700 | 1.750 | 199,520 | -0.13(-6.91%) |
Apr 27, 2020 | 1.460 | 1.910 | 1.460 | 1.880 | 272,585 | +0.43(+29.66%) |
Apr 24, 2020 | 1.400 | 1.460 | 1.380 | 1.450 | 130,600 | +0.08(+5.84%) |
Apr 23, 2020 | 1.380 | 1.490 | 1.360 | 1.370 | 115,296 | -0.01(-0.72%) |
Apr 22, 2020 | 1.310 | 1.405 | 1.280 | 1.380 | 146,080 | +0.08(+6.15%) |
Apr 21, 2020 | 1.250 | 1.340 | 1.250 | 1.300 | 112,666 | +0.01(+0.78%) |
Apr 20, 2020 | 1.380 | 1.380 | 1.260 | 1.290 | 285,463 | -0.10(-7.19%) |
Apr 17, 2020 | 1.410 | 1.490 | 1.380 | 1.390 | 150,400 | +0.01(+0.72%) |
Apr 16, 2020 | 1.450 | 1.450 | 1.380 | 1.380 | 89,714 | -0.10(-6.76%) |
Apr 15, 2020 | 1.560 | 1.560 | 1.420 | 1.480 | 88,333 | -0.11(-6.92%) |
Apr 14, 2020 | 1.390 | 1.620 | 1.380 | 1.590 | 423,626 | +0.19(+13.57%) |
Apr 13, 2020 | 1.480 | 1.515 | 1.370 | 1.400 | 117,186 | -0.09(-6.04%) |
Apr 09, 2020 | 1.420 | 1.510 | 1.380 | 1.490 | 177,900 | +0.13(+9.56%) |
Apr 08, 2020 | 1.320 | 1.360 | 1.290 | 1.360 | 516,582 | +0.05(+3.82%) |
Apr 07, 2020 | 1.410 | 1.410 | 1.280 | 1.310 | 144,567 | -0.09(-6.43%) |
Apr 06, 2020 | 1.290 | 1.490 | 1.280 | 1.400 | 277,200 | +0.15(+12.00%) |
Apr 03, 2020 | 1.300 | 1.300 | 1.150 | 1.250 | 208,700 | -0.04(-3.10%) |
Apr 02, 2020 | 1.300 | 1.360 | 1.270 | 1.290 | 236,576 | -0.03(-2.27%) |