Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 1.990 | 2.050 | 1.980 | 2.010 | 12,800 | +0.03(+1.52%) |
May 28, 2020 | 1.967 | 2.000 | 1.949 | 1.980 | 8,537 | +0.05(+2.59%) |
May 27, 2020 | 2.000 | 2.100 | 1.910 | 1.930 | 65,082 | -0.06(-3.02%) |
May 26, 2020 | 1.980 | 1.990 | 1.920 | 1.990 | 28,882 | +0.04(+2.05%) |
May 22, 2020 | 1.950 | 1.950 | 1.860 | 1.950 | 9,800 | +0.03(+1.35%) |
May 21, 2020 | 1.850 | 1.940 | 1.850 | 1.924 | 26,524 | +0.11(+6.29%) |
May 20, 2020 | 1.816 | 1.850 | 1.810 | 1.810 | 1,867 | +0.00(+0.01%) |
May 19, 2020 | 1.872 | 1.872 | 1.790 | 1.810 | 4,399 | +0.04(+2.26%) |
May 18, 2020 | 1.760 | 1.835 | 1.760 | 1.770 | 12,899 | -0.01(-0.56%) |
May 15, 2020 | 1.779 | 1.790 | 1.760 | 1.780 | 18,800 | +0.00(+0.00%) |
May 14, 2020 | 1.713 | 1.780 | 1.700 | 1.780 | 5,473 | +0.01(+0.56%) |
May 13, 2020 | 1.790 | 1.790 | 1.750 | 1.770 | 5,113 | -0.02(-1.06%) |
May 12, 2020 | 1.790 | 1.880 | 1.680 | 1.789 | 23,794 | -0.02(-1.17%) |
May 11, 2020 | 1.740 | 1.830 | 1.740 | 1.810 | 9,661 | +0.04(+2.26%) |
May 08, 2020 | 1.770 | 1.800 | 1.740 | 1.770 | 23,700 | -0.03(-1.67%) |
May 07, 2020 | 1.730 | 1.800 | 1.720 | 1.800 | 11,640 | +0.07(+4.05%) |
May 06, 2020 | 1.740 | 1.769 | 1.720 | 1.730 | 4,266 | -0.02(-1.14%) |
May 05, 2020 | 1.760 | 1.770 | 1.730 | 1.750 | 13,075 | -0.01(-0.57%) |
May 04, 2020 | 1.740 | 1.775 | 1.730 | 1.760 | 13,914 | +0.01(+0.57%) |
May 01, 2020 | 1.800 | 1.800 | 1.726 | 1.750 | 6,400 | -0.03(-1.62%) |
Apr 30, 2020 | 1.773 | 1.813 | 1.760 | 1.779 | 6,866 | -0.01(-0.63%) |
Apr 29, 2020 | 1.760 | 1.840 | 1.752 | 1.790 | 47,902 | +0.04(+2.29%) |
Apr 28, 2020 | 1.860 | 1.860 | 1.720 | 1.750 | 22,419 | -0.07(-3.85%) |
Apr 27, 2020 | 1.720 | 1.840 | 1.720 | 1.820 | 35,237 | +0.09(+5.47%) |
Apr 24, 2020 | 1.830 | 1.830 | 1.710 | 1.726 | 39,500 | -0.06(-3.60%) |
Apr 23, 2020 | 1.870 | 1.930 | 1.730 | 1.790 | 107,411 | -0.09(-4.79%) |
Apr 22, 2020 | 2.300 | 2.980 | 1.810 | 1.880 | 2,790,026 | -0.04(-2.08%) |
Apr 21, 2020 | 1.810 | 1.990 | 1.810 | 1.920 | 5,389 | +0.04(+2.12%) |
Apr 20, 2020 | 1.930 | 2.000 | 1.790 | 1.880 | 23,315 | +0.04(+1.90%) |
Apr 17, 2020 | 1.890 | 1.970 | 1.845 | 1.845 | 21,200 | +0.01(+0.82%) |
Apr 16, 2020 | 1.870 | 1.870 | 1.830 | 1.830 | 895 | +0.00(+0.00%) |
Apr 15, 2020 | 1.768 | 1.850 | 1.759 | 1.830 | 6,667 | +0.01(+0.55%) |
Apr 14, 2020 | 1.790 | 1.880 | 1.760 | 1.820 | 55,643 | +0.01(+0.55%) |
Apr 13, 2020 | 1.520 | 1.820 | 1.450 | 1.810 | 31,306 | +0.26(+16.77%) |
Apr 09, 2020 | 1.560 | 1.620 | 1.520 | 1.550 | 34,900 | -0.01(-0.64%) |
Apr 08, 2020 | 1.540 | 1.570 | 1.500 | 1.560 | 11,022 | -0.03(-1.89%) |
Apr 07, 2020 | 1.590 | 1.620 | 1.540 | 1.590 | 9,005 | +0.03(+1.92%) |
Apr 06, 2020 | 1.520 | 1.615 | 1.520 | 1.560 | 16,159 | +0.10(+6.85%) |
Apr 03, 2020 | 1.450 | 1.480 | 1.410 | 1.460 | 8,100 | -0.04(-2.67%) |
Apr 02, 2020 | 1.850 | 1.890 | 1.020 | 1.500 | 227,765 | -0.20(-11.76%) |
Apr 01, 2020 | 1.600 | 1.750 | 1.580 | 1.700 | 7,992 | -0.08(-4.60%) |
Mar 31, 2020 | 2.090 | 2.090 | 1.760 | 1.782 | 27,321 | -0.22(-10.90%) |
Mar 30, 2020 | 1.630 | 2.370 | 1.597 | 2.000 | 163,207 | +0.42(+26.58%) |
Mar 27, 2020 | 1.600 | 1.600 | 1.420 | 1.580 | 3,600 | -0.01(-0.63%) |
Mar 26, 2020 | 1.530 | 1.590 | 1.530 | 1.590 | 26,491 | +0.09(+6.35%) |
Mar 25, 2020 | 1.470 | 1.530 | 1.380 | 1.495 | 13,087 | +0.08(+5.30%) |
Mar 24, 2020 | 1.429 | 1.560 | 1.420 | 1.420 | 18,370 | +0.01(+1.05%) |
Mar 23, 2020 | 1.290 | 1.450 | 1.280 | 1.405 | 43,978 | -0.06(-3.78%) |
Mar 20, 2020 | 1.540 | 1.540 | 1.460 | 1.460 | 6,400 | +0.03(+2.11%) |
Mar 19, 2020 | 1.430 | 1.430 | 1.410 | 1.430 | 25,875 | -0.02(-1.38%) |
Mar 18, 2020 | 1.440 | 1.500 | 1.430 | 1.450 | 28,174 | -0.15(-9.38%) |
Mar 17, 2020 | 1.490 | 1.660 | 1.490 | 1.600 | 29,064 | +0.07(+4.58%) |
Mar 16, 2020 | 1.650 | 1.650 | 1.210 | 1.530 | 45,496 | -0.13(-7.93%) |
Mar 13, 2020 | 1.640 | 1.750 | 1.630 | 1.662 | 11,600 | -0.13(-7.17%) |
Mar 12, 2020 | 1.595 | 1.790 | 1.595 | 1.790 | 2,561 | -0.01(-0.56%) |
Mar 11, 2020 | 1.698 | 1.870 | 1.698 | 1.800 | 17,807 | +0.02(+1.13%) |
Mar 10, 2020 | 1.560 | 1.780 | 1.540 | 1.780 | 43,847 | +0.22(+14.18%) |
Mar 09, 2020 | 1.520 | 1.620 | 1.520 | 1.559 | 72,235 | -0.25(-13.87%) |
Mar 06, 2020 | 1.780 | 1.810 | 1.708 | 1.810 | 2,000 | -0.01(-0.55%) |
Mar 05, 2020 | 1.730 | 1.820 | 1.710 | 1.820 | 8,068 | +0.04(+2.25%) |
Mar 04, 2020 | 1.840 | 1.840 | 1.730 | 1.780 | 13,125 | -0.07(-3.78%) |
Mar 03, 2020 | 1.830 | 1.920 | 1.745 | 1.850 | 36,399 | +0.04(+2.21%) |