Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 1.670 | 1.720 | 1.650 | 1.710 | 371,750 | +0.03(+1.79%) |
May 28, 2020 | 1.720 | 1.720 | 1.660 | 1.680 | 365,246 | -0.02(-1.18%) |
May 27, 2020 | 1.700 | 1.710 | 1.670 | 1.700 | 185,000 | +0.01(+0.59%) |
May 26, 2020 | 1.650 | 1.690 | 1.600 | 1.690 | 601,654 | +0.04(+2.42%) |
May 25, 2020 | 1.650 | 1.650 | 1.650 | 48 | +0.00(+0.00%) | |
May 22, 2020 | 1.650 | 1.660 | 1.620 | 1.650 | 137,255 | -0.02(-1.20%) |
May 21, 2020 | 1.650 | 1.680 | 1.650 | 1.670 | 108,700 | +0.02(+1.21%) |
May 20, 2020 | 1.720 | 1.720 | 1.650 | 1.650 | 26,451 | +0.04(+2.48%) |
May 19, 2020 | 1.630 | 1.700 | 1.580 | 1.610 | 2,785,633 | +0.00(+0.00%) |
May 15, 2020 | 1.610 | 1.610 | 1.610 | 0 | +0.01(+0.63%) | |
May 14, 2020 | 1.640 | 1.660 | 1.590 | 1.600 | 270,914 | -0.05(-3.03%) |
May 13, 2020 | 1.700 | 1.700 | 1.640 | 1.650 | 40,704 | -0.02(-1.20%) |
May 12, 2020 | 1.700 | 1.700 | 1.670 | 1.670 | 13,823 | -0.02(-1.18%) |
May 11, 2020 | 1.660 | 1.700 | 1.650 | 1.690 | 74,085 | +0.01(+0.60%) |
May 08, 2020 | 1.680 | 1.690 | 1.660 | 1.680 | 57,596 | +0.02(+1.20%) |
May 07, 2020 | 1.760 | 1.760 | 1.660 | 1.660 | 119,240 | +0.03(+1.84%) |
May 06, 2020 | 1.630 | 1.630 | 1.630 | 26 | +0.00(+0.00%) | |
May 05, 2020 | 1.670 | 1.670 | 1.620 | 1.630 | 51,200 | -0.01(-0.61%) |
May 04, 2020 | 1.620 | 1.710 | 1.620 | 1.640 | 82,983 | -0.03(-1.80%) |
May 01, 2020 | 1.600 | 1.670 | 1.580 | 1.670 | 118,005 | +0.04(+2.45%) |
Apr 30, 2020 | 1.630 | 1.640 | 1.610 | 1.630 | 96,783 | -0.01(-0.61%) |
Apr 29, 2020 | 1.630 | 1.700 | 1.630 | 1.640 | 76,800 | +0.07(+4.46%) |
Apr 28, 2020 | 1.580 | 1.600 | 1.550 | 1.570 | 20,704 | -0.03(-1.88%) |
Apr 27, 2020 | 1.600 | 1.600 | 1.590 | 1.600 | 86,200 | +0.00(+0.00%) |
Apr 24, 2020 | 1.610 | 1.620 | 1.580 | 1.600 | 43,906 | +0.00(+0.00%) |
Apr 23, 2020 | 1.600 | 1.620 | 1.590 | 1.600 | 81,004 | +0.00(+0.00%) |
Apr 22, 2020 | 1.610 | 1.615 | 1.590 | 1.600 | 27,933 | +0.06(+3.90%) |
Apr 21, 2020 | 1.610 | 1.620 | 1.540 | 1.540 | 306,775 | -0.10(-6.10%) |
Apr 20, 2020 | 1.650 | 1.650 | 1.610 | 1.640 | 28,600 | -0.01(-0.61%) |
Apr 17, 2020 | 1.700 | 1.740 | 1.620 | 1.650 | 198,411 | -0.02(-1.20%) |
Apr 16, 2020 | 1.680 | 1.680 | 1.640 | 1.670 | 172,500 | -0.02(-1.18%) |
Apr 15, 2020 | 1.670 | 1.690 | 1.670 | 1.690 | 2,779 | -0.02(-1.17%) |
Apr 14, 2020 | 1.750 | 1.750 | 1.710 | 1.710 | 113,900 | +0.02(+1.18%) |
Apr 13, 2020 | 1.920 | 1.920 | 1.650 | 1.690 | 118,634 | -0.01(-0.59%) |
Apr 09, 2020 | 1.700 | 1.700 | 1.700 | 0 | -0.02(-0.87%) | |
Apr 08, 2020 | 1.680 | 1.740 | 1.650 | 1.715 | 27,342 | -0.00(-0.29%) |
Apr 07, 2020 | 1.800 | 1.810 | 1.680 | 1.720 | 240,880 | +0.03(+1.78%) |
Apr 06, 2020 | 1.600 | 1.720 | 1.600 | 1.690 | 69,000 | +0.11(+6.96%) |
Apr 03, 2020 | 1.610 | 1.620 | 1.500 | 1.580 | 474,200 | +0.00(+0.00%) |
Apr 02, 2020 | 1.740 | 1.740 | 1.580 | 1.580 | 25,420 | -0.06(-3.66%) |
Apr 01, 2020 | 1.740 | 1.740 | 1.640 | 1.640 | 4,202 | -0.10(-5.75%) |
Mar 31, 2020 | 1.840 | 1.840 | 1.700 | 1.740 | 172,194 | +0.00(+0.00%) |
Mar 30, 2020 | 1.780 | 1.790 | 1.740 | 1.740 | 46,149 | +0.04(+2.35%) |
Mar 27, 2020 | 1.770 | 1.800 | 1.670 | 1.700 | 244,801 | -0.14(-7.61%) |
Mar 26, 2020 | 1.950 | 1.950 | 1.740 | 1.840 | 41,799 | +0.06(+3.37%) |
Mar 25, 2020 | 1.500 | 1.780 | 1.470 | 1.780 | 141,769 | +0.29(+19.46%) |
Mar 24, 2020 | 1.500 | 1.570 | 1.470 | 1.490 | 144,610 | +0.05(+3.47%) |
Mar 23, 2020 | 1.450 | 1.490 | 1.370 | 1.440 | 32,350 | -0.01(-0.69%) |
Mar 20, 2020 | 1.600 | 1.600 | 1.430 | 1.450 | 395,600 | -0.05(-3.33%) |
Mar 19, 2020 | 1.460 | 1.540 | 1.410 | 1.500 | 125,532 | +0.04(+2.74%) |
Mar 18, 2020 | 1.680 | 1.680 | 1.450 | 1.460 | 303,900 | -0.23(-13.61%) |
Mar 17, 2020 | 1.710 | 1.750 | 1.610 | 1.690 | 99,142 | -0.01(-0.59%) |
Mar 16, 2020 | 1.850 | 1.850 | 1.655 | 1.700 | 148,577 | -0.19(-10.05%) |
Mar 13, 2020 | 2.130 | 2.140 | 1.800 | 1.890 | 60,015 | +0.00(+0.00%) |
Mar 12, 2020 | 2.090 | 2.200 | 1.850 | 1.890 | 97,850 | -0.16(-7.80%) |
Mar 11, 2020 | 2.070 | 2.130 | 1.980 | 2.050 | 172,581 | -0.07(-3.30%) |
Mar 10, 2020 | 2.160 | 2.190 | 2.000 | 2.120 | 121,123 | -0.03(-1.40%) |
Mar 09, 2020 | 2.100 | 2.170 | 2.030 | 2.150 | 19,690 | -0.05(-2.27%) |
Mar 06, 2020 | 2.340 | 2.340 | 2.170 | 2.200 | 98,558 | -0.05(-2.22%) |
Mar 05, 2020 | 2.300 | 2.300 | 2.110 | 2.250 | 147,000 | -0.04(-1.75%) |
Mar 04, 2020 | 2.280 | 2.320 | 2.270 | 2.290 | 54,850 | +0.01(+0.44%) |
Mar 03, 2020 | 2.310 | 2.320 | 2.250 | 2.280 | 80,310 | -0.05(-2.15%) |