Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 1.854 | 1.859 | 1.819 | 1.859 | 15,163 | +0.01(+0.51%) |
May 28, 2020 | 1.826 | 1.934 | 1.794 | 1.849 | 84,585 | +0.03(+1.80%) |
May 27, 2020 | 1.798 | 1.854 | 1.761 | 1.817 | 73,891 | +0.08(+4.86%) |
May 26, 2020 | 1.807 | 1.838 | 1.714 | 1.732 | 51,513 | +0.02(+1.09%) |
May 22, 2020 | 1.770 | 1.786 | 1.714 | 1.714 | 35,452 | -0.04(-2.14%) |
May 21, 2020 | 1.728 | 1.751 | 1.709 | 1.751 | 10,157 | +0.02(+1.35%) |
May 20, 2020 | 1.704 | 1.732 | 1.704 | 1.728 | 14,561 | +0.05(+3.07%) |
May 19, 2020 | 1.695 | 1.715 | 1.662 | 1.676 | 15,202 | -0.06(-3.24%) |
May 18, 2020 | 1.643 | 1.742 | 1.639 | 1.732 | 68,731 | +0.15(+9.47%) |
May 15, 2020 | 1.555 | 1.602 | 1.555 | 1.583 | 17,085 | +0.01(+0.90%) |
May 14, 2020 | 1.662 | 1.662 | 1.512 | 1.569 | 48,382 | -0.17(-9.65%) |
May 13, 2020 | 1.676 | 1.737 | 1.615 | 1.736 | 27,008 | -0.01(-0.32%) |
May 12, 2020 | 1.690 | 1.742 | 1.643 | 1.742 | 10,971 | +0.04(+2.48%) |
May 11, 2020 | 1.716 | 1.721 | 1.688 | 1.700 | 15,029 | +0.01(+0.83%) |
May 08, 2020 | 1.718 | 1.720 | 1.658 | 1.686 | 58,091 | -0.00(-0.28%) |
May 07, 2020 | 1.690 | 1.707 | 1.643 | 1.690 | 23,941 | +0.02(+1.12%) |
May 06, 2020 | 1.732 | 1.791 | 1.672 | 1.672 | 56,620 | +0.00(+0.00%) |
May 05, 2020 | 1.697 | 1.706 | 1.658 | 1.672 | 18,909 | -0.00(-0.28%) |
May 04, 2020 | 1.667 | 1.698 | 1.655 | 1.676 | 4,190 | -0.01(-0.56%) |
May 01, 2020 | 1.732 | 1.831 | 1.686 | 1.686 | 15,163 | -0.08(-4.76%) |
Apr 30, 2020 | 1.728 | 1.826 | 1.728 | 1.770 | 26,831 | +0.04(+2.44%) |
Apr 29, 2020 | 1.686 | 1.760 | 1.634 | 1.728 | 29,214 | +0.17(+10.81%) |
Apr 28, 2020 | 1.681 | 1.681 | 1.550 | 1.559 | 47,690 | -0.10(-6.20%) |
Apr 27, 2020 | 1.700 | 1.700 | 1.625 | 1.662 | 28,362 | +0.05(+3.20%) |
Apr 24, 2020 | 1.662 | 1.666 | 1.550 | 1.611 | 7,047 | -0.04(-2.41%) |
Apr 23, 2020 | 1.545 | 1.678 | 1.545 | 1.651 | 13,771 | +0.11(+6.82%) |
Apr 22, 2020 | 1.536 | 1.550 | 1.536 | 1.545 | 4,021 | -0.04(-2.47%) |
Apr 21, 2020 | 1.545 | 1.584 | 1.512 | 1.584 | 39,549 | -0.00(-0.19%) |
Apr 20, 2020 | 1.634 | 1.634 | 1.545 | 1.587 | 26,611 | -0.07(-4.51%) |
Apr 17, 2020 | 1.667 | 1.673 | 1.587 | 1.662 | 23,279 | +0.05(+3.20%) |
Apr 16, 2020 | 1.606 | 1.615 | 1.597 | 1.611 | 6,956 | -0.03(-1.71%) |
Apr 15, 2020 | 1.662 | 1.662 | 1.550 | 1.639 | 45,268 | -0.07(-3.85%) |
Apr 14, 2020 | 1.629 | 1.714 | 1.629 | 1.704 | 10,033 | +0.07(+4.00%) |
Apr 13, 2020 | 1.728 | 1.728 | 1.615 | 1.639 | 42,637 | -0.08(-4.89%) |
Apr 09, 2020 | 1.653 | 1.784 | 1.653 | 1.723 | 62,576 | +0.07(+4.25%) |
Apr 08, 2020 | 1.629 | 1.662 | 1.550 | 1.653 | 88,480 | +0.02(+1.15%) |
Apr 07, 2020 | 1.555 | 1.643 | 1.526 | 1.634 | 171,619 | +0.13(+8.39%) |
Apr 06, 2020 | 1.470 | 1.545 | 1.433 | 1.508 | 91,991 | +0.15(+10.65%) |
Apr 03, 2020 | 1.536 | 1.540 | 1.316 | 1.363 | 55,955 | -0.18(-11.55%) |
Apr 02, 2020 | 1.592 | 1.592 | 1.506 | 1.540 | 15,099 | -0.09(-5.46%) |
Apr 01, 2020 | 1.625 | 1.732 | 1.508 | 1.629 | 170,690 | +0.00(+0.14%) |
Mar 31, 2020 | 1.634 | 1.714 | 1.486 | 1.627 | 101,472 | -0.01(-0.43%) |
Mar 30, 2020 | 1.540 | 1.807 | 1.433 | 1.634 | 57,922 | +0.07(+4.18%) |
Mar 27, 2020 | 1.700 | 1.700 | 1.531 | 1.569 | 51,257 | -0.08(-5.10%) |
Mar 26, 2020 | 1.639 | 1.686 | 1.639 | 1.653 | 107,603 | +0.03(+1.73%) |
Mar 25, 2020 | 1.517 | 1.728 | 1.480 | 1.625 | 321,348 | +0.17(+11.94%) |
Mar 24, 2020 | 1.292 | 1.526 | 1.292 | 1.452 | 236,846 | +0.20(+16.10%) |
Mar 23, 2020 | 1.227 | 1.278 | 1.030 | 1.250 | 140,169 | -0.08(-6.32%) |
Mar 20, 2020 | 1.306 | 1.456 | 1.306 | 1.334 | 95,893 | +0.02(+1.77%) |
Mar 19, 2020 | 1.353 | 1.358 | 1.175 | 1.311 | 237,572 | +0.09(+7.07%) |
Mar 18, 2020 | 1.495 | 1.495 | 1.225 | 1.225 | 70,016 | -0.30(-19.83%) |
Mar 17, 2020 | 1.643 | 1.697 | 1.526 | 1.528 | 121,862 | +0.05(+3.35%) |
Mar 16, 2020 | 1.588 | 1.832 | 1.478 | 1.478 | 148,709 | -0.25(-14.63%) |
Mar 13, 2020 | 1.748 | 1.752 | 1.478 | 1.731 | 149,666 | +0.01(+0.49%) |
Mar 12, 2020 | 1.714 | 1.795 | 1.689 | 1.723 | 74,560 | -0.18(-9.33%) |
Mar 11, 2020 | 2.006 | 2.078 | 1.900 | 1.900 | 98,538 | -0.15(-7.22%) |
Mar 10, 2020 | 2.048 | 2.048 | 1.964 | 2.048 | 33,819 | +0.07(+3.41%) |
Mar 09, 2020 | 2.111 | 2.111 | 1.774 | 1.980 | 94,147 | -0.26(-11.51%) |
Mar 06, 2020 | 2.230 | 2.246 | 2.137 | 2.238 | 78,385 | -0.02(-0.93%) |
Mar 05, 2020 | 2.322 | 2.334 | 2.242 | 2.259 | 221,056 | -0.11(-4.46%) |
Mar 04, 2020 | 2.318 | 2.373 | 2.230 | 2.365 | 98,048 | +0.08(+3.70%) |
Mar 03, 2020 | 2.386 | 2.405 | 2.251 | 2.280 | 343,273 | -0.09(-3.91%) |