Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 1.664 | 1.800 | 1.655 | 1.766 | 40,879 | +0.10(+6.12%) |
May 28, 2020 | 1.689 | 1.698 | 1.664 | 1.664 | 19,126 | -0.03(-2.00%) |
May 27, 2020 | 1.698 | 1.732 | 1.647 | 1.698 | 33,030 | -0.01(-0.50%) |
May 26, 2020 | 1.732 | 1.732 | 1.655 | 1.706 | 21,554 | -0.03(-1.47%) |
May 22, 2020 | 1.698 | 1.732 | 1.664 | 1.732 | 7,539 | +0.06(+3.55%) |
May 21, 2020 | 1.723 | 1.723 | 1.672 | 1.672 | 29,932 | -0.02(-1.01%) |
May 20, 2020 | 1.732 | 1.740 | 1.655 | 1.689 | 23,541 | +0.02(+1.02%) |
May 19, 2020 | 1.723 | 1.753 | 1.672 | 1.672 | 15,012 | -0.02(-1.01%) |
May 18, 2020 | 1.672 | 1.778 | 1.672 | 1.689 | 33,387 | -0.01(-0.50%) |
May 15, 2020 | 1.723 | 1.732 | 1.689 | 1.698 | 26,035 | -0.06(-3.38%) |
May 14, 2020 | 1.749 | 1.978 | 1.689 | 1.757 | 54,422 | -0.08(-4.17%) |
May 13, 2020 | 1.808 | 2.105 | 1.783 | 1.833 | 16,615 | -0.13(-6.49%) |
May 12, 2020 | 1.969 | 1.995 | 1.867 | 1.961 | 7,709 | -0.03(-1.70%) |
May 11, 2020 | 2.080 | 2.148 | 1.889 | 1.995 | 24,166 | -0.08(-4.08%) |
May 08, 2020 | 1.986 | 2.080 | 1.978 | 2.080 | 19,084 | +0.00(+0.00%) |
May 07, 2020 | 1.926 | 2.080 | 1.926 | 2.080 | 10,290 | +0.14(+7.46%) |
May 06, 2020 | 1.910 | 1.969 | 1.884 | 1.935 | 6,567 | -0.04(-2.15%) |
May 05, 2020 | 2.012 | 2.012 | 1.952 | 1.978 | 11,218 | +0.04(+2.19%) |
May 04, 2020 | 1.876 | 1.961 | 1.876 | 1.935 | 12,044 | -0.03(-1.30%) |
May 01, 2020 | 1.910 | 1.978 | 1.901 | 1.961 | 6,950 | -0.06(-2.94%) |
Apr 30, 2020 | 1.918 | 2.020 | 1.918 | 2.020 | 14,472 | +0.07(+3.48%) |
Apr 29, 2020 | 1.808 | 1.952 | 1.808 | 1.952 | 14,225 | +0.11(+5.99%) |
Apr 28, 2020 | 1.867 | 1.867 | 1.757 | 1.842 | 9,330 | -0.03(-1.36%) |
Apr 27, 2020 | 1.825 | 1.867 | 1.740 | 1.867 | 8,872 | +0.00(+0.00%) |
Apr 24, 2020 | 1.816 | 1.867 | 1.814 | 1.867 | 8,010 | +0.04(+2.33%) |
Apr 23, 2020 | 1.681 | 1.825 | 1.664 | 1.825 | 20,229 | +0.13(+7.50%) |
Apr 22, 2020 | 1.698 | 1.698 | 1.651 | 1.698 | 7,292 | +0.00(+0.00%) |
Apr 21, 2020 | 1.740 | 2.249 | 1.613 | 1.698 | 170,073 | -0.04(-2.44%) |
Apr 20, 2020 | 1.732 | 1.740 | 1.681 | 1.740 | 40,301 | +0.02(+0.99%) |
Apr 17, 2020 | 1.685 | 1.740 | 1.667 | 1.723 | 6,008 | +0.08(+5.18%) |
Apr 16, 2020 | 1.723 | 1.732 | 1.638 | 1.638 | 5,879 | -0.05(-3.02%) |
Apr 15, 2020 | 1.685 | 1.740 | 1.604 | 1.689 | 25,681 | -0.03(-1.97%) |
Apr 14, 2020 | 1.638 | 1.732 | 1.638 | 1.723 | 32,493 | +0.08(+5.18%) |
Apr 13, 2020 | 1.630 | 1.638 | 1.596 | 1.638 | 3,607 | +0.00(+0.00%) |
Apr 09, 2020 | 1.621 | 1.668 | 1.562 | 1.638 | 20,380 | +0.01(+0.52%) |
Apr 08, 2020 | 1.638 | 1.647 | 1.604 | 1.630 | 27,152 | -0.01(-0.52%) |
Apr 07, 2020 | 1.655 | 1.783 | 1.520 | 1.638 | 61,967 | +0.07(+4.32%) |
Apr 06, 2020 | 1.596 | 1.681 | 1.570 | 1.570 | 10,905 | -0.02(-1.33%) |
Apr 03, 2020 | 1.664 | 1.689 | 1.570 | 1.592 | 4,947 | -0.00(-0.27%) |
Apr 02, 2020 | 1.655 | 1.698 | 1.596 | 1.596 | 6,264 | -0.06(-3.59%) |
Apr 01, 2020 | 1.698 | 1.723 | 1.626 | 1.655 | 21,627 | -0.04(-2.50%) |
Mar 31, 2020 | 1.698 | 1.766 | 1.672 | 1.698 | 5,832 | +0.03(+1.52%) |
Mar 30, 2020 | 1.502 | 1.774 | 1.502 | 1.672 | 6,988 | +0.05(+3.14%) |
Mar 27, 2020 | 1.664 | 1.698 | 1.494 | 1.621 | 12,958 | -0.04(-2.55%) |
Mar 26, 2020 | 1.604 | 1.782 | 1.604 | 1.664 | 5,564 | +0.09(+5.95%) |
Mar 25, 2020 | 1.613 | 1.719 | 1.498 | 1.570 | 49,078 | +0.02(+1.37%) |
Mar 24, 2020 | 1.418 | 1.587 | 1.418 | 1.549 | 10,211 | +0.15(+10.61%) |
Mar 23, 2020 | 1.401 | 1.433 | 1.384 | 1.401 | 10,576 | -0.04(-2.94%) |
Mar 20, 2020 | 1.443 | 1.681 | 1.422 | 1.443 | 29,098 | +0.07(+4.93%) |
Mar 19, 2020 | 1.443 | 1.452 | 1.358 | 1.375 | 27,558 | -0.08(-5.26%) |
Mar 18, 2020 | 1.664 | 1.693 | 1.443 | 1.452 | 75,039 | -0.21(-12.76%) |
Mar 17, 2020 | 1.698 | 1.762 | 1.613 | 1.664 | 46,003 | -0.03(-2.00%) |
Mar 16, 2020 | 1.706 | 1.757 | 1.698 | 1.698 | 34,913 | -0.17(-9.09%) |
Mar 13, 2020 | 1.935 | 1.935 | 1.867 | 1.867 | 18,849 | -0.07(-3.51%) |
Mar 12, 2020 | 1.952 | 1.995 | 1.910 | 1.935 | 54,627 | -0.14(-6.56%) |
Mar 11, 2020 | 2.139 | 2.143 | 2.031 | 2.071 | 22,256 | -0.16(-7.22%) |
Mar 10, 2020 | 2.249 | 2.249 | 2.200 | 2.232 | 13,950 | -0.01(-0.57%) |
Mar 09, 2020 | 2.249 | 2.292 | 2.207 | 2.245 | 33,957 | -0.06(-2.40%) |
Mar 06, 2020 | 2.241 | 2.309 | 2.224 | 2.300 | 12,251 | +0.03(+1.12%) |
Mar 05, 2020 | 2.258 | 2.292 | 2.258 | 2.275 | 8,381 | -0.04(-1.83%) |
Mar 04, 2020 | 2.326 | 2.326 | 2.317 | 2.317 | 2,343 | -0.01(-0.37%) |
Mar 03, 2020 | 2.266 | 2.326 | 2.249 | 2.326 | 16,449 | +0.03(+1.48%) |