Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 1.560 | 1.570 | 1.460 | 1.500 | 240,500 | -0.02(-1.32%) |
May 28, 2020 | 1.570 | 1.606 | 1.500 | 1.520 | 133,949 | -0.02(-1.30%) |
May 27, 2020 | 1.560 | 1.600 | 1.490 | 1.540 | 195,691 | -0.05(-3.14%) |
May 26, 2020 | 1.490 | 1.630 | 1.490 | 1.590 | 199,980 | -0.01(-0.63%) |
May 22, 2020 | 1.630 | 1.670 | 1.500 | 1.600 | 310,700 | -0.01(-0.62%) |
May 21, 2020 | 1.480 | 1.622 | 1.450 | 1.610 | 489,633 | +0.13(+8.78%) |
May 20, 2020 | 1.670 | 1.720 | 1.480 | 1.480 | 903,686 | -0.12(-7.49%) |
May 19, 2020 | 1.550 | 1.680 | 1.480 | 1.600 | 665,341 | +0.09(+5.95%) |
May 18, 2020 | 1.500 | 1.670 | 1.470 | 1.510 | 573,295 | +0.08(+5.59%) |
May 15, 2020 | 1.390 | 1.450 | 1.360 | 1.430 | 261,900 | +0.08(+5.93%) |
May 14, 2020 | 1.320 | 1.400 | 1.320 | 1.350 | 129,142 | +0.00(+0.00%) |
May 13, 2020 | 1.390 | 1.400 | 1.320 | 1.350 | 147,395 | -0.06(-4.26%) |
May 12, 2020 | 1.390 | 1.433 | 1.350 | 1.410 | 221,547 | +0.01(+0.71%) |
May 11, 2020 | 1.430 | 1.430 | 1.360 | 1.400 | 126,063 | -0.03(-2.10%) |
May 08, 2020 | 1.400 | 1.450 | 1.390 | 1.430 | 151,800 | +0.04(+2.88%) |
May 07, 2020 | 1.350 | 1.450 | 1.350 | 1.390 | 291,918 | +0.03(+2.21%) |
May 06, 2020 | 1.450 | 1.475 | 1.310 | 1.360 | 362,323 | -0.09(-6.21%) |
May 05, 2020 | 1.490 | 1.540 | 1.450 | 1.450 | 107,403 | -0.05(-3.33%) |
May 04, 2020 | 1.530 | 1.530 | 1.460 | 1.500 | 173,524 | -0.07(-4.46%) |
May 01, 2020 | 1.590 | 1.590 | 1.510 | 1.570 | 128,400 | -0.03(-1.88%) |
Apr 30, 2020 | 1.650 | 1.650 | 1.500 | 1.600 | 459,839 | +0.04(+2.56%) |
Apr 29, 2020 | 1.550 | 1.600 | 1.490 | 1.560 | 300,866 | +0.04(+2.63%) |
Apr 28, 2020 | 1.500 | 1.580 | 1.460 | 1.520 | 391,917 | +0.05(+3.40%) |
Apr 27, 2020 | 1.460 | 1.500 | 1.410 | 1.470 | 127,931 | +0.01(+0.68%) |
Apr 24, 2020 | 1.630 | 1.680 | 1.420 | 1.460 | 361,500 | -0.05(-3.31%) |
Apr 23, 2020 | 1.660 | 1.700 | 1.450 | 1.510 | 600,544 | -0.04(-2.58%) |
Apr 22, 2020 | 1.470 | 1.600 | 1.410 | 1.550 | 252,472 | +0.07(+4.73%) |
Apr 21, 2020 | 1.260 | 1.590 | 1.260 | 1.480 | 460,251 | -0.09(-5.73%) |
Apr 20, 2020 | 1.620 | 1.690 | 1.540 | 1.570 | 164,266 | -0.03(-1.88%) |
Apr 17, 2020 | 1.630 | 1.640 | 1.580 | 1.600 | 69,300 | -0.06(-3.61%) |
Apr 16, 2020 | 1.610 | 1.710 | 1.560 | 1.660 | 150,578 | +0.05(+3.11%) |
Apr 15, 2020 | 1.610 | 1.655 | 1.520 | 1.610 | 220,249 | -0.08(-4.73%) |
Apr 14, 2020 | 1.640 | 1.787 | 1.540 | 1.690 | 406,941 | +0.17(+11.18%) |
Apr 13, 2020 | 1.480 | 1.520 | 1.380 | 1.520 | 193,447 | +0.10(+7.04%) |
Apr 09, 2020 | 1.460 | 1.460 | 1.370 | 1.420 | 194,100 | +0.02(+1.43%) |
Apr 08, 2020 | 1.400 | 1.430 | 1.360 | 1.400 | 99,059 | +0.06(+4.48%) |
Apr 07, 2020 | 1.450 | 1.480 | 1.339 | 1.340 | 145,106 | -0.10(-6.94%) |
Apr 06, 2020 | 1.360 | 1.470 | 1.335 | 1.440 | 157,257 | +0.09(+6.67%) |
Apr 03, 2020 | 1.440 | 1.450 | 1.290 | 1.350 | 137,700 | -0.10(-6.90%) |
Apr 02, 2020 | 1.290 | 1.480 | 1.260 | 1.450 | 222,084 | +0.20(+16.00%) |
Apr 01, 2020 | 1.260 | 1.300 | 1.190 | 1.250 | 140,880 | -0.06(-4.58%) |
Mar 31, 2020 | 1.190 | 1.390 | 1.190 | 1.310 | 178,503 | +0.10(+8.26%) |
Mar 30, 2020 | 1.240 | 1.270 | 1.150 | 1.210 | 98,651 | -0.10(-7.63%) |
Mar 27, 2020 | 1.400 | 1.400 | 1.287 | 1.310 | 195,600 | -0.14(-9.66%) |
Mar 26, 2020 | 1.550 | 1.570 | 1.350 | 1.450 | 255,260 | -0.07(-4.61%) |
Mar 25, 2020 | 1.450 | 1.550 | 1.250 | 1.520 | 419,737 | +0.22(+16.92%) |
Mar 24, 2020 | 1.270 | 1.350 | 1.160 | 1.300 | 320,312 | +0.23(+21.68%) |
Mar 23, 2020 | 1.090 | 1.090 | 0.9900 | 1.068 | 247,193 | +0.06(+5.78%) |
Mar 20, 2020 | 1.120 | 1.180 | 1.000 | 1.010 | 198,600 | +0.01(+1.00%) |
Mar 19, 2020 | 0.9600 | 1.000 | 0.9200 | 1.000 | 124,684 | +0.06(+6.38%) |
Mar 18, 2020 | 1.030 | 1.050 | 0.9200 | 0.9400 | 188,222 | -0.07(-6.93%) |
Mar 17, 2020 | 0.9800 | 1.070 | 0.9100 | 1.010 | 387,725 | +0.03(+3.05%) |
Mar 16, 2020 | 1.000 | 1.050 | 0.8561 | 0.9801 | 273,240 | -0.11(-10.14%) |
Mar 13, 2020 | 1.230 | 1.350 | 1.000 | 1.091 | 557,100 | -0.06(-5.16%) |
Mar 12, 2020 | 1.100 | 1.390 | 1.100 | 1.150 | 366,494 | -0.27(-19.01%) |
Mar 11, 2020 | 1.620 | 1.630 | 1.420 | 1.420 | 248,482 | -0.25(-14.97%) |
Mar 10, 2020 | 1.800 | 1.830 | 1.480 | 1.670 | 372,143 | -0.04(-2.34%) |
Mar 09, 2020 | 1.810 | 1.860 | 1.700 | 1.710 | 302,096 | -0.23(-11.86%) |
Mar 06, 2020 | 2.020 | 2.020 | 1.860 | 1.940 | 257,900 | +0.04(+2.11%) |
Mar 05, 2020 | 1.930 | 1.979 | 1.850 | 1.900 | 251,401 | +0.00(+0.00%) |
Mar 04, 2020 | 2.050 | 2.060 | 1.900 | 1.900 | 217,168 | -0.07(-3.55%) |
Mar 03, 2020 | 2.000 | 2.140 | 1.890 | 1.970 | 402,021 | +0.12(+6.49%) |