Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 1.590 | 1.600 | 1.500 | 1.550 | 174,600 | -0.04(-2.52%) |
May 28, 2020 | 1.550 | 1.610 | 1.520 | 1.590 | 175,614 | +0.04(+2.58%) |
May 27, 2020 | 1.520 | 1.580 | 1.470 | 1.550 | 145,920 | +0.05(+3.33%) |
May 26, 2020 | 1.400 | 1.510 | 1.390 | 1.500 | 181,163 | +0.14(+10.29%) |
May 22, 2020 | 1.350 | 1.400 | 1.285 | 1.360 | 161,400 | +0.01(+0.74%) |
May 21, 2020 | 1.260 | 1.370 | 1.260 | 1.350 | 179,630 | +0.09(+7.14%) |
May 20, 2020 | 1.350 | 1.460 | 1.230 | 1.260 | 446,656 | -0.03(-2.33%) |
May 19, 2020 | 1.380 | 1.380 | 1.280 | 1.290 | 184,133 | -0.09(-6.52%) |
May 18, 2020 | 1.400 | 1.431 | 1.350 | 1.380 | 144,819 | +0.02(+1.47%) |
May 15, 2020 | 1.340 | 1.395 | 1.340 | 1.360 | 93,700 | +0.02(+1.49%) |
May 14, 2020 | 1.340 | 1.340 | 1.260 | 1.340 | 153,003 | -0.02(-1.47%) |
May 13, 2020 | 1.460 | 1.460 | 1.280 | 1.360 | 218,651 | -0.09(-6.53%) |
May 12, 2020 | 1.700 | 1.700 | 1.430 | 1.455 | 450,191 | -0.35(-19.61%) |
May 11, 2020 | 1.740 | 1.840 | 1.700 | 1.810 | 164,565 | +0.09(+5.23%) |
May 08, 2020 | 1.660 | 1.750 | 1.640 | 1.720 | 112,000 | +0.09(+5.52%) |
May 07, 2020 | 1.560 | 1.640 | 1.520 | 1.630 | 107,928 | +0.08(+5.16%) |
May 06, 2020 | 1.500 | 1.580 | 1.500 | 1.550 | 131,264 | +0.01(+0.65%) |
May 05, 2020 | 1.580 | 1.690 | 1.500 | 1.540 | 112,212 | -0.03(-1.91%) |
May 04, 2020 | 1.570 | 1.590 | 1.480 | 1.570 | 116,434 | -0.02(-1.26%) |
May 01, 2020 | 1.610 | 1.632 | 1.510 | 1.590 | 104,900 | -0.08(-4.79%) |
Apr 30, 2020 | 1.750 | 1.750 | 1.580 | 1.670 | 141,408 | -0.11(-6.18%) |
Apr 29, 2020 | 1.840 | 1.840 | 1.750 | 1.780 | 158,078 | +0.03(+1.71%) |
Apr 28, 2020 | 1.940 | 1.960 | 1.700 | 1.750 | 199,520 | -0.13(-6.91%) |
Apr 27, 2020 | 1.460 | 1.910 | 1.460 | 1.880 | 272,585 | +0.43(+29.66%) |
Apr 24, 2020 | 1.400 | 1.460 | 1.380 | 1.450 | 130,600 | +0.08(+5.84%) |
Apr 23, 2020 | 1.380 | 1.490 | 1.360 | 1.370 | 115,296 | -0.01(-0.72%) |
Apr 22, 2020 | 1.310 | 1.405 | 1.280 | 1.380 | 146,080 | +0.08(+6.15%) |
Apr 21, 2020 | 1.250 | 1.340 | 1.250 | 1.300 | 112,666 | +0.01(+0.78%) |
Apr 20, 2020 | 1.380 | 1.380 | 1.260 | 1.290 | 285,463 | -0.10(-7.19%) |
Apr 17, 2020 | 1.410 | 1.490 | 1.380 | 1.390 | 150,400 | +0.01(+0.72%) |
Apr 16, 2020 | 1.450 | 1.450 | 1.380 | 1.380 | 89,714 | -0.10(-6.76%) |
Apr 15, 2020 | 1.560 | 1.560 | 1.420 | 1.480 | 88,333 | -0.11(-6.92%) |
Apr 14, 2020 | 1.390 | 1.620 | 1.380 | 1.590 | 423,626 | +0.19(+13.57%) |
Apr 13, 2020 | 1.480 | 1.515 | 1.370 | 1.400 | 117,186 | -0.09(-6.04%) |
Apr 09, 2020 | 1.420 | 1.510 | 1.380 | 1.490 | 177,900 | +0.13(+9.56%) |
Apr 08, 2020 | 1.320 | 1.360 | 1.290 | 1.360 | 516,582 | +0.05(+3.82%) |
Apr 07, 2020 | 1.410 | 1.410 | 1.280 | 1.310 | 144,567 | -0.09(-6.43%) |
Apr 06, 2020 | 1.290 | 1.490 | 1.280 | 1.400 | 277,200 | +0.15(+12.00%) |
Apr 03, 2020 | 1.300 | 1.300 | 1.150 | 1.250 | 208,700 | -0.04(-3.10%) |
Apr 02, 2020 | 1.300 | 1.360 | 1.270 | 1.290 | 236,576 | -0.03(-2.27%) |
Apr 01, 2020 | 1.460 | 1.480 | 1.300 | 1.320 | 429,665 | -0.13(-8.97%) |
Mar 31, 2020 | 1.510 | 1.550 | 1.380 | 1.450 | 298,551 | -0.07(-4.61%) |
Mar 30, 2020 | 1.360 | 1.530 | 1.310 | 1.520 | 118,588 | +0.19(+14.29%) |
Mar 27, 2020 | 1.360 | 1.400 | 1.290 | 1.330 | 292,400 | -0.07(-5.00%) |
Mar 26, 2020 | 1.440 | 1.590 | 1.360 | 1.400 | 245,452 | +0.00(+0.00%) |
Mar 25, 2020 | 1.530 | 1.610 | 1.330 | 1.400 | 286,393 | -0.16(-10.26%) |
Mar 24, 2020 | 1.500 | 1.580 | 1.490 | 1.560 | 118,229 | +0.12(+8.33%) |
Mar 23, 2020 | 1.450 | 1.490 | 1.340 | 1.440 | 106,539 | +0.01(+0.70%) |
Mar 20, 2020 | 1.400 | 1.500 | 1.400 | 1.430 | 209,600 | +0.00(+0.00%) |
Mar 19, 2020 | 1.390 | 1.650 | 1.100 | 1.430 | 517,158 | +0.04(+2.88%) |
Mar 18, 2020 | 1.680 | 1.700 | 1.350 | 1.390 | 340,710 | -0.40(-22.35%) |
Mar 17, 2020 | 1.680 | 1.800 | 1.500 | 1.790 | 394,036 | +0.13(+7.83%) |
Mar 16, 2020 | 1.750 | 1.751 | 1.620 | 1.660 | 310,348 | -0.22(-11.70%) |
Mar 13, 2020 | 1.870 | 1.950 | 1.800 | 1.880 | 292,000 | +0.10(+5.62%) |
Mar 12, 2020 | 1.910 | 1.980 | 1.780 | 1.780 | 250,635 | -0.23(-11.44%) |
Mar 11, 2020 | 2.050 | 2.050 | 1.950 | 2.010 | 263,071 | -0.10(-4.74%) |
Mar 10, 2020 | 2.280 | 2.380 | 2.070 | 2.110 | 360,734 | -0.17(-7.46%) |
Mar 09, 2020 | 2.410 | 2.410 | 2.270 | 2.280 | 354,049 | -0.21(-8.43%) |
Mar 06, 2020 | 2.470 | 2.580 | 2.450 | 2.490 | 168,400 | -0.01(-0.40%) |
Mar 05, 2020 | 2.620 | 2.620 | 2.460 | 2.500 | 157,390 | -0.18(-6.72%) |
Mar 04, 2020 | 2.550 | 2.730 | 2.480 | 2.680 | 152,205 | +0.17(+6.56%) |
Mar 03, 2020 | 2.650 | 2.730 | 2.500 | 2.515 | 349,259 | -0.15(-5.45%) |