Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 1.480 | 1.510 | 1.460 | 1.510 | 1,177,405 | +0.01(+0.99%) |
Jun 29, 2020 | 1.505 | 1.510 | 1.485 | 1.495 | 263,752 | -0.00(-0.33%) |
Jun 26, 2020 | 1.515 | 1.525 | 1.495 | 1.500 | 292,118 | -0.04(-2.57%) |
Jun 25, 2020 | 1.490 | 1.544 | 1.490 | 1.539 | 268,229 | +0.02(+1.63%) |
Jun 24, 2020 | 1.530 | 1.549 | 1.510 | 1.515 | 523,602 | -0.04(-2.55%) |
Jun 23, 2020 | 1.574 | 1.629 | 1.549 | 1.554 | 334,966 | -0.04(-2.48%) |
Jun 22, 2020 | 1.604 | 1.604 | 1.574 | 1.594 | 170,767 | -0.03(-2.13%) |
Jun 19, 2020 | 1.643 | 1.643 | 1.616 | 1.629 | 439,793 | +0.00(+0.00%) |
Jun 18, 2020 | 1.619 | 1.643 | 1.614 | 1.629 | 253,041 | -0.03(-1.79%) |
Jun 17, 2020 | 1.683 | 1.698 | 1.658 | 1.658 | 284,607 | -0.03(-1.76%) |
Jun 16, 2020 | 1.688 | 1.713 | 1.663 | 1.688 | 382,795 | -0.00(-0.29%) |
Jun 15, 2020 | 1.663 | 1.713 | 1.643 | 1.693 | 240,025 | -0.01(-0.87%) |
Jun 12, 2020 | 1.742 | 1.742 | 1.681 | 1.708 | 221,411 | -0.00(-0.29%) |
Jun 11, 2020 | 1.757 | 1.757 | 1.693 | 1.713 | 290,392 | -0.05(-3.08%) |
Jun 10, 2020 | 1.807 | 1.807 | 1.757 | 1.767 | 104,899 | -0.03(-1.65%) |
Jun 09, 2020 | 1.792 | 1.812 | 1.782 | 1.797 | 336,604 | -0.02(-1.36%) |
Jun 08, 2020 | 1.802 | 1.836 | 1.792 | 1.822 | 481,257 | -0.01(-0.54%) |
Jun 05, 2020 | 1.866 | 1.866 | 1.807 | 1.832 | 341,006 | +0.00(+0.00%) |
Jun 04, 2020 | 1.782 | 1.832 | 1.782 | 1.832 | 378,842 | +0.09(+5.11%) |
Jun 03, 2020 | 1.713 | 1.767 | 1.713 | 1.742 | 191,414 | +0.02(+1.44%) |
Jun 02, 2020 | 1.668 | 1.752 | 1.668 | 1.718 | 421,603 | +0.06(+3.59%) |
Jun 01, 2020 | 1.644 | 1.678 | 1.629 | 1.658 | 314,085 | -0.01(-0.87%) |
May 29, 2020 | 1.673 | 1.699 | 1.653 | 1.673 | 253,184 | -0.02(-1.42%) |
May 28, 2020 | 1.711 | 1.716 | 1.668 | 1.697 | 146,414 | +0.01(+0.86%) |
May 27, 2020 | 1.663 | 1.692 | 1.663 | 1.682 | 346,269 | +0.00(+0.29%) |
May 26, 2020 | 1.673 | 1.687 | 1.663 | 1.678 | 246,598 | +0.03(+1.76%) |
May 22, 2020 | 1.658 | 1.670 | 1.639 | 1.649 | 151,414 | -0.01(-0.58%) |
May 21, 2020 | 1.639 | 1.668 | 1.639 | 1.658 | 162,263 | -0.02(-1.44%) |
May 20, 2020 | 1.673 | 1.682 | 1.649 | 1.682 | 911,951 | +0.07(+4.50%) |
May 19, 2020 | 1.644 | 1.644 | 1.600 | 1.610 | 257,015 | -0.03(-1.77%) |
May 18, 2020 | 1.571 | 1.639 | 1.571 | 1.639 | 388,434 | +0.14(+9.00%) |
May 15, 2020 | 1.479 | 1.533 | 1.479 | 1.504 | 287,728 | +0.00(+0.00%) |
May 14, 2020 | 1.508 | 1.533 | 1.482 | 1.504 | 440,035 | -0.06(-3.71%) |
May 13, 2020 | 1.581 | 1.610 | 1.552 | 1.562 | 274,341 | -0.07(-4.15%) |
May 12, 2020 | 1.639 | 1.687 | 1.620 | 1.629 | 440,461 | -0.07(-3.99%) |
May 11, 2020 | 1.716 | 1.740 | 1.673 | 1.697 | 281,951 | -0.08(-4.36%) |
May 08, 2020 | 1.760 | 1.784 | 1.750 | 1.774 | 189,681 | +0.03(+1.66%) |
May 07, 2020 | 1.716 | 1.748 | 1.716 | 1.745 | 218,189 | +0.02(+1.12%) |
May 06, 2020 | 1.726 | 1.745 | 1.687 | 1.726 | 485,945 | +0.02(+1.13%) |
May 05, 2020 | 1.692 | 1.736 | 1.687 | 1.707 | 403,337 | +0.08(+4.75%) |
May 04, 2020 | 1.615 | 1.639 | 1.600 | 1.629 | 519,041 | -0.02(-1.46%) |
May 01, 2020 | 1.644 | 1.682 | 1.634 | 1.653 | 327,030 | -0.06(-3.66%) |
Apr 30, 2020 | 1.711 | 1.733 | 1.682 | 1.716 | 429,576 | -0.02(-1.39%) |
Apr 29, 2020 | 1.760 | 1.760 | 1.697 | 1.740 | 405,728 | +0.02(+1.12%) |
Apr 28, 2020 | 1.784 | 1.789 | 1.697 | 1.721 | 407,108 | -0.03(-1.93%) |
Apr 27, 2020 | 1.716 | 1.765 | 1.699 | 1.755 | 518,329 | +0.02(+1.40%) |
Apr 24, 2020 | 1.707 | 1.735 | 1.687 | 1.731 | 425,077 | +0.06(+3.47%) |
Apr 23, 2020 | 1.697 | 1.716 | 1.663 | 1.673 | 630,790 | -0.01(-0.57%) |
Apr 22, 2020 | 1.663 | 1.687 | 1.646 | 1.682 | 572,942 | +0.14(+8.75%) |
Apr 21, 2020 | 1.615 | 1.615 | 1.537 | 1.547 | 702,890 | +0.00(+0.00%) |
Apr 20, 2020 | 1.542 | 1.552 | 1.523 | 1.547 | 555,790 | +0.05(+3.56%) |
Apr 17, 2020 | 1.533 | 1.540 | 1.494 | 1.494 | 340,475 | -0.01(-0.96%) |
Apr 16, 2020 | 1.504 | 1.523 | 1.467 | 1.508 | 603,992 | +0.00(+0.00%) |
Apr 15, 2020 | 1.504 | 1.528 | 1.474 | 1.508 | 441,040 | -0.03(-1.89%) |
Apr 14, 2020 | 1.547 | 1.566 | 1.523 | 1.537 | 688,700 | -0.01(-0.94%) |
Apr 13, 2020 | 1.595 | 1.595 | 1.542 | 1.552 | 383,254 | -0.06(-3.60%) |
Apr 09, 2020 | 1.605 | 1.653 | 1.595 | 1.610 | 530,985 | +0.00(+0.30%) |
Apr 08, 2020 | 1.542 | 1.623 | 1.542 | 1.605 | 794,582 | +0.07(+4.40%) |
Apr 07, 2020 | 1.605 | 1.620 | 1.537 | 1.537 | 1,252,880 | +0.04(+2.91%) |
Apr 06, 2020 | 1.470 | 1.513 | 1.450 | 1.494 | 1,417,490 | +0.08(+5.82%) |
Apr 03, 2020 | 1.416 | 1.436 | 1.407 | 1.412 | 633,169 | +0.01(+0.69%) |
Apr 02, 2020 | 1.402 | 1.441 | 1.397 | 1.402 | 883,218 | -0.02(-1.69%) |