Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 1.720 | 1.780 | 1.690 | 1.780 | 161,300 | +0.09(+5.33%) |
May 28, 2020 | 1.710 | 1.740 | 1.680 | 1.690 | 249,081 | -0.02(-1.17%) |
May 27, 2020 | 1.710 | 1.750 | 1.700 | 1.710 | 141,693 | -0.01(-0.58%) |
May 26, 2020 | 1.730 | 1.770 | 1.710 | 1.720 | 161,361 | +0.00(+0.00%) |
May 22, 2020 | 1.730 | 1.755 | 1.700 | 1.720 | 84,100 | +0.00(+0.00%) |
May 21, 2020 | 1.800 | 1.800 | 1.700 | 1.720 | 125,884 | -0.08(-4.44%) |
May 20, 2020 | 1.800 | 1.800 | 1.700 | 1.800 | 167,667 | +0.04(+2.27%) |
May 19, 2020 | 1.800 | 1.800 | 1.760 | 1.760 | 211,849 | -0.04(-2.22%) |
May 18, 2020 | 1.800 | 1.800 | 1.720 | 1.800 | 221,968 | +0.02(+1.12%) |
May 15, 2020 | 1.740 | 1.790 | 1.710 | 1.780 | 274,600 | +0.07(+4.09%) |
May 14, 2020 | 1.650 | 1.727 | 1.540 | 1.710 | 337,592 | +0.02(+1.18%) |
May 13, 2020 | 1.800 | 1.800 | 1.660 | 1.690 | 234,560 | -0.09(-5.06%) |
May 12, 2020 | 1.830 | 1.830 | 1.760 | 1.780 | 110,145 | -0.03(-1.66%) |
May 11, 2020 | 1.820 | 1.860 | 1.780 | 1.810 | 185,640 | +0.00(+0.00%) |
May 08, 2020 | 1.850 | 1.877 | 1.790 | 1.810 | 192,900 | -0.01(-0.55%) |
May 07, 2020 | 1.740 | 1.910 | 1.720 | 1.820 | 283,591 | +0.08(+4.60%) |
May 06, 2020 | 1.740 | 1.768 | 1.715 | 1.740 | 131,426 | -0.02(-1.14%) |
May 05, 2020 | 1.710 | 1.770 | 1.710 | 1.760 | 289,515 | +0.03(+1.73%) |
May 04, 2020 | 1.770 | 1.780 | 1.710 | 1.730 | 194,739 | -0.04(-2.26%) |
May 01, 2020 | 1.710 | 1.770 | 1.680 | 1.770 | 222,600 | +0.04(+2.31%) |
Apr 30, 2020 | 1.750 | 1.790 | 1.710 | 1.730 | 283,713 | -0.02(-1.14%) |
Apr 29, 2020 | 1.700 | 1.780 | 1.680 | 1.750 | 357,606 | +0.02(+1.16%) |
Apr 28, 2020 | 1.730 | 1.730 | 1.640 | 1.730 | 149,724 | +0.00(+0.00%) |
Apr 27, 2020 | 1.770 | 1.770 | 1.660 | 1.730 | 224,448 | +0.00(+0.00%) |
Apr 24, 2020 | 1.800 | 1.800 | 1.700 | 1.730 | 196,200 | -0.06(-3.35%) |
Apr 23, 2020 | 1.780 | 1.870 | 1.750 | 1.790 | 315,199 | +0.03(+1.70%) |
Apr 22, 2020 | 1.700 | 1.790 | 1.670 | 1.760 | 328,987 | +0.08(+4.76%) |
Apr 21, 2020 | 1.720 | 1.750 | 1.640 | 1.680 | 138,213 | -0.05(-2.89%) |
Apr 20, 2020 | 1.680 | 1.820 | 1.640 | 1.730 | 145,484 | +0.02(+1.17%) |
Apr 17, 2020 | 1.800 | 1.820 | 1.670 | 1.710 | 141,800 | -0.11(-6.04%) |
Apr 16, 2020 | 1.780 | 1.830 | 1.760 | 1.820 | 170,060 | +0.04(+2.25%) |
Apr 15, 2020 | 1.730 | 1.840 | 1.730 | 1.780 | 278,769 | -0.08(-4.30%) |
Apr 14, 2020 | 1.740 | 1.900 | 1.680 | 1.860 | 318,391 | +0.16(+9.41%) |
Apr 13, 2020 | 1.600 | 1.720 | 1.500 | 1.700 | 279,093 | +0.14(+8.97%) |
Apr 09, 2020 | 1.480 | 1.650 | 1.480 | 1.560 | 256,100 | +0.09(+6.12%) |
Apr 08, 2020 | 1.490 | 1.500 | 1.410 | 1.470 | 160,955 | +0.05(+3.52%) |
Apr 07, 2020 | 1.410 | 1.470 | 1.410 | 1.420 | 106,706 | +0.03(+2.16%) |
Apr 06, 2020 | 1.400 | 1.410 | 1.375 | 1.390 | 170,756 | +0.05(+3.61%) |
Apr 03, 2020 | 1.360 | 1.370 | 1.310 | 1.342 | 86,400 | -0.01(-0.62%) |
Apr 02, 2020 | 1.300 | 1.360 | 1.290 | 1.350 | 195,730 | +0.02(+1.50%) |
Apr 01, 2020 | 1.331 | 1.347 | 1.300 | 1.330 | 62,878 | -0.03(-2.21%) |
Mar 31, 2020 | 1.350 | 1.420 | 1.330 | 1.360 | 90,705 | +0.01(+0.75%) |
Mar 30, 2020 | 1.400 | 1.405 | 1.340 | 1.350 | 123,041 | -0.07(-4.94%) |
Mar 27, 2020 | 1.500 | 1.500 | 1.410 | 1.420 | 62,600 | -0.08(-5.33%) |
Mar 26, 2020 | 1.510 | 1.550 | 1.450 | 1.500 | 195,810 | +0.03(+2.05%) |
Mar 25, 2020 | 1.460 | 1.580 | 1.400 | 1.470 | 196,903 | +0.01(+0.68%) |
Mar 24, 2020 | 1.350 | 1.460 | 1.330 | 1.460 | 271,824 | +0.21(+16.67%) |
Mar 23, 2020 | 1.300 | 1.310 | 1.210 | 1.251 | 303,493 | -0.01(-0.68%) |
Mar 20, 2020 | 1.300 | 1.320 | 1.245 | 1.260 | 163,900 | -0.04(-3.08%) |
Mar 19, 2020 | 1.240 | 1.330 | 1.200 | 1.300 | 129,579 | +0.06(+4.84%) |
Mar 18, 2020 | 1.350 | 1.355 | 1.240 | 1.240 | 230,556 | -0.12(-8.82%) |
Mar 17, 2020 | 1.290 | 1.450 | 1.270 | 1.360 | 252,957 | +0.08(+6.25%) |
Mar 16, 2020 | 1.240 | 1.380 | 1.240 | 1.280 | 384,207 | +0.04(+3.23%) |
Mar 13, 2020 | 1.260 | 1.290 | 1.220 | 1.240 | 317,400 | -0.03(-2.36%) |
Mar 12, 2020 | 1.250 | 1.330 | 1.180 | 1.270 | 424,340 | -0.08(-5.92%) |
Mar 11, 2020 | 1.410 | 1.440 | 1.290 | 1.350 | 334,939 | -0.08(-5.60%) |
Mar 10, 2020 | 1.500 | 1.533 | 1.380 | 1.430 | 263,411 | -0.04(-2.72%) |
Mar 09, 2020 | 1.610 | 1.610 | 1.410 | 1.470 | 222,524 | -0.14(-8.70%) |
Mar 06, 2020 | 1.720 | 1.728 | 1.600 | 1.610 | 105,600 | -0.08(-4.73%) |
Mar 05, 2020 | 1.600 | 1.730 | 1.550 | 1.690 | 214,324 | +0.07(+4.32%) |
Mar 04, 2020 | 1.740 | 1.740 | 1.600 | 1.620 | 126,496 | -0.04(-2.41%) |
Mar 03, 2020 | 1.680 | 1.790 | 1.650 | 1.660 | 255,257 | +0.01(+0.61%) |