Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 1.752 | 1.766 | 1.668 | 1.724 | 243,190 | -0.03(-1.59%) |
May 28, 2020 | 1.807 | 1.835 | 1.724 | 1.752 | 233,669 | -0.01(-0.53%) |
May 27, 2020 | 1.798 | 1.844 | 1.715 | 1.761 | 186,139 | -0.04(-2.06%) |
May 26, 2020 | 1.733 | 1.808 | 1.724 | 1.798 | 156,311 | +0.07(+4.30%) |
May 22, 2020 | 1.798 | 1.798 | 1.650 | 1.724 | 172,304 | -0.04(-2.11%) |
May 21, 2020 | 1.742 | 1.798 | 1.715 | 1.761 | 157,530 | -0.01(-0.52%) |
May 20, 2020 | 1.798 | 1.844 | 1.715 | 1.770 | 134,287 | +0.01(+0.53%) |
May 19, 2020 | 1.872 | 1.872 | 1.705 | 1.761 | 201,292 | -0.04(-2.06%) |
May 18, 2020 | 1.696 | 1.826 | 1.682 | 1.798 | 173,006 | +0.19(+12.14%) |
May 15, 2020 | 1.585 | 1.668 | 1.576 | 1.603 | 103,145 | -0.01(-0.57%) |
May 14, 2020 | 1.594 | 1.650 | 1.506 | 1.613 | 144,239 | -0.03(-1.70%) |
May 13, 2020 | 1.789 | 1.789 | 1.603 | 1.641 | 250,567 | -0.15(-8.29%) |
May 12, 2020 | 1.928 | 1.946 | 1.789 | 1.789 | 292,700 | -0.16(-8.10%) |
May 11, 2020 | 1.891 | 1.974 | 1.724 | 1.946 | 236,414 | +0.00(+0.00%) |
May 08, 2020 | 1.789 | 1.974 | 1.781 | 1.946 | 248,368 | +0.19(+11.11%) |
May 07, 2020 | 1.668 | 1.789 | 1.641 | 1.752 | 209,167 | +0.07(+4.42%) |
May 06, 2020 | 1.687 | 1.696 | 1.539 | 1.678 | 190,104 | +0.02(+1.12%) |
May 05, 2020 | 1.844 | 1.863 | 1.654 | 1.659 | 295,910 | -0.11(-6.28%) |
May 04, 2020 | 1.965 | 1.983 | 1.761 | 1.770 | 275,660 | -0.12(-6.37%) |
May 01, 2020 | 2.234 | 2.262 | 1.854 | 1.891 | 237,148 | -0.34(-15.35%) |
Apr 30, 2020 | 2.271 | 2.299 | 2.122 | 2.234 | 277,150 | +0.04(+1.69%) |
Apr 29, 2020 | 2.169 | 2.252 | 2.141 | 2.197 | 364,667 | +0.15(+7.24%) |
Apr 28, 2020 | 1.835 | 2.122 | 1.835 | 2.048 | 483,582 | +0.26(+14.51%) |
Apr 27, 2020 | 1.539 | 1.807 | 1.511 | 1.789 | 267,687 | +0.30(+19.88%) |
Apr 24, 2020 | 1.483 | 1.554 | 1.451 | 1.492 | 132,923 | -0.01(-0.62%) |
Apr 23, 2020 | 1.483 | 1.557 | 1.464 | 1.501 | 144,667 | +0.04(+2.53%) |
Apr 22, 2020 | 1.400 | 1.529 | 1.400 | 1.464 | 230,269 | +0.06(+4.64%) |
Apr 21, 2020 | 1.409 | 1.447 | 1.362 | 1.400 | 239,668 | -0.06(-3.82%) |
Apr 20, 2020 | 1.483 | 1.483 | 1.372 | 1.455 | 171,431 | -0.05(-3.09%) |
Apr 17, 2020 | 1.400 | 1.511 | 1.362 | 1.501 | 214,922 | +0.22(+17.39%) |
Apr 16, 2020 | 1.418 | 1.418 | 1.242 | 1.279 | 279,333 | -0.15(-10.39%) |
Apr 15, 2020 | 1.483 | 1.483 | 1.344 | 1.427 | 216,711 | -0.10(-6.67%) |
Apr 14, 2020 | 1.539 | 1.641 | 1.492 | 1.529 | 253,034 | +0.00(+0.00%) |
Apr 13, 2020 | 1.650 | 1.687 | 1.418 | 1.529 | 241,060 | -0.02(-1.20%) |
Apr 09, 2020 | 1.325 | 1.585 | 1.325 | 1.548 | 308,573 | +0.26(+20.14%) |
Apr 08, 2020 | 1.288 | 1.335 | 1.251 | 1.288 | 255,826 | +0.03(+2.21%) |
Apr 07, 2020 | 1.409 | 1.446 | 1.251 | 1.261 | 351,418 | -0.05(-3.55%) |
Apr 06, 2020 | 1.205 | 1.372 | 1.186 | 1.307 | 420,326 | +0.18(+15.57%) |
Apr 03, 2020 | 1.186 | 1.186 | 1.075 | 1.131 | 271,673 | -0.05(-3.94%) |
Apr 02, 2020 | 1.103 | 1.205 | 1.075 | 1.177 | 287,564 | +0.09(+8.55%) |
Apr 01, 2020 | 1.168 | 1.177 | 1.057 | 1.084 | 308,898 | -0.08(-7.14%) |
Mar 31, 2020 | 1.261 | 1.261 | 1.168 | 1.168 | 269,623 | -0.04(-3.08%) |
Mar 30, 2020 | 1.335 | 1.335 | 1.168 | 1.205 | 378,083 | -0.11(-8.45%) |
Mar 27, 2020 | 1.511 | 1.511 | 1.279 | 1.316 | 264,876 | -0.10(-7.19%) |
Mar 26, 2020 | 1.492 | 1.641 | 1.335 | 1.418 | 508,052 | +0.05(+3.38%) |
Mar 25, 2020 | 1.400 | 1.520 | 1.270 | 1.372 | 584,616 | +0.04(+2.78%) |
Mar 24, 2020 | 1.270 | 1.372 | 1.251 | 1.335 | 366,973 | +0.12(+9.92%) |
Mar 23, 2020 | 1.242 | 1.455 | 1.168 | 1.214 | 324,280 | -0.04(-2.96%) |
Mar 20, 2020 | 1.520 | 1.668 | 1.233 | 1.251 | 2,283,548 | -0.26(-17.18%) |
Mar 19, 2020 | 1.557 | 1.613 | 1.409 | 1.511 | 404,605 | +0.03(+1.87%) |
Mar 18, 2020 | 1.622 | 1.641 | 1.437 | 1.483 | 373,028 | -0.20(-12.09%) |
Mar 17, 2020 | 1.798 | 1.826 | 1.668 | 1.687 | 361,482 | -0.08(-4.71%) |
Mar 16, 2020 | 1.761 | 1.999 | 1.668 | 1.770 | 332,818 | -0.09(-4.97%) |
Mar 13, 2020 | 1.844 | 1.881 | 1.695 | 1.863 | 336,517 | +0.17(+9.84%) |
Mar 12, 2020 | 1.798 | 1.835 | 1.668 | 1.696 | 488,159 | -0.18(-9.41%) |
Mar 11, 2020 | 1.956 | 1.956 | 1.761 | 1.872 | 479,995 | -0.09(-4.72%) |
Mar 10, 2020 | 2.030 | 2.113 | 1.854 | 1.965 | 350,927 | -0.05(-2.30%) |
Mar 09, 2020 | 2.169 | 2.224 | 1.993 | 2.011 | 413,183 | -0.29(-12.50%) |
Mar 06, 2020 | 2.410 | 2.438 | 2.238 | 2.299 | 554,784 | -0.16(-6.41%) |
Mar 05, 2020 | 2.595 | 2.604 | 2.419 | 2.456 | 408,829 | -0.20(-7.67%) |
Mar 04, 2020 | 2.660 | 2.753 | 2.530 | 2.660 | 387,329 | +0.00(+0.00%) |
Mar 03, 2020 | 2.697 | 2.836 | 2.577 | 2.660 | 591,442 | +0.00(+0.00%) |