Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 1.610 | 1.615 | 1.450 | 1.510 | 155,200 | -0.12(-7.34%) |
May 28, 2020 | 1.710 | 1.710 | 1.600 | 1.630 | 257,829 | -0.08(-4.70%) |
May 27, 2020 | 1.680 | 2.090 | 1.670 | 1.710 | 606,495 | +0.01(+0.61%) |
May 26, 2020 | 1.780 | 1.780 | 1.690 | 1.700 | 107,541 | +0.01(+0.57%) |
May 22, 2020 | 1.750 | 1.760 | 1.670 | 1.690 | 116,000 | -0.07(-3.98%) |
May 21, 2020 | 1.710 | 1.787 | 1.700 | 1.760 | 105,044 | +0.01(+0.57%) |
May 20, 2020 | 1.880 | 1.900 | 1.710 | 1.750 | 262,813 | -0.11(-5.91%) |
May 19, 2020 | 1.920 | 1.970 | 1.850 | 1.860 | 171,750 | -0.06(-3.12%) |
May 18, 2020 | 1.990 | 2.070 | 1.910 | 1.920 | 165,927 | -0.06(-3.03%) |
May 15, 2020 | 2.020 | 2.060 | 1.860 | 1.980 | 372,000 | -0.07(-3.41%) |
May 14, 2020 | 2.240 | 2.250 | 2.000 | 2.050 | 424,235 | -0.20(-8.89%) |
May 13, 2020 | 2.300 | 2.500 | 2.010 | 2.250 | 1,371,542 | +0.38(+20.32%) |
May 12, 2020 | 1.790 | 2.090 | 1.780 | 1.870 | 1,010,029 | +0.10(+5.65%) |
May 11, 2020 | 1.710 | 1.790 | 1.700 | 1.770 | 116,190 | +0.05(+2.91%) |
May 08, 2020 | 1.730 | 1.810 | 1.710 | 1.720 | 86,700 | -0.03(-1.71%) |
May 07, 2020 | 1.730 | 1.820 | 1.720 | 1.750 | 115,588 | -0.04(-2.24%) |
May 06, 2020 | 1.720 | 1.820 | 1.720 | 1.790 | 93,993 | +0.11(+6.55%) |
May 05, 2020 | 1.770 | 1.770 | 1.680 | 1.680 | 83,771 | -0.03(-1.75%) |
May 04, 2020 | 1.820 | 1.820 | 1.700 | 1.710 | 107,336 | -0.09(-4.98%) |
May 01, 2020 | 1.850 | 1.880 | 1.750 | 1.800 | 194,000 | +0.05(+2.84%) |
Apr 30, 2020 | 1.800 | 1.800 | 1.730 | 1.750 | 52,438 | -0.08(-4.37%) |
Apr 29, 2020 | 1.840 | 1.840 | 1.760 | 1.830 | 82,939 | +0.04(+2.23%) |
Apr 28, 2020 | 1.760 | 1.830 | 1.750 | 1.790 | 20,518 | +0.07(+4.07%) |
Apr 27, 2020 | 1.850 | 1.860 | 1.720 | 1.720 | 100,410 | -0.13(-7.03%) |
Apr 24, 2020 | 1.810 | 1.887 | 1.750 | 1.850 | 89,200 | -0.01(-0.54%) |
Apr 23, 2020 | 1.910 | 1.910 | 1.800 | 1.860 | 74,702 | -0.05(-2.87%) |
Apr 22, 2020 | 2.000 | 2.140 | 1.820 | 1.915 | 351,814 | +0.10(+5.80%) |
Apr 21, 2020 | 1.830 | 1.860 | 1.770 | 1.810 | 53,359 | -0.04(-2.16%) |
Apr 20, 2020 | 1.840 | 1.860 | 1.750 | 1.850 | 38,164 | +0.00(+0.00%) |
Apr 17, 2020 | 1.860 | 1.910 | 1.780 | 1.850 | 108,000 | +0.03(+1.65%) |
Apr 16, 2020 | 1.800 | 1.840 | 1.760 | 1.820 | 62,265 | -0.02(-1.09%) |
Apr 15, 2020 | 1.840 | 1.920 | 1.750 | 1.840 | 196,055 | +0.01(+0.55%) |
Apr 14, 2020 | 1.790 | 1.830 | 1.710 | 1.830 | 73,930 | +0.06(+3.39%) |
Apr 13, 2020 | 1.800 | 1.800 | 1.660 | 1.770 | 44,826 | -0.01(-0.56%) |
Apr 09, 2020 | 1.720 | 1.800 | 1.670 | 1.780 | 64,400 | +0.12(+7.23%) |
Apr 08, 2020 | 1.700 | 1.820 | 1.640 | 1.660 | 150,826 | -0.04(-2.35%) |
Apr 07, 2020 | 1.600 | 1.700 | 1.510 | 1.700 | 88,519 | +0.05(+3.03%) |
Apr 06, 2020 | 1.720 | 1.750 | 1.500 | 1.650 | 148,069 | -0.12(-6.78%) |
Apr 03, 2020 | 2.200 | 2.530 | 1.600 | 1.770 | 1,697,500 | -0.07(-3.80%) |
Apr 02, 2020 | 1.860 | 1.970 | 1.725 | 1.840 | 38,541 | -0.07(-3.66%) |
Apr 01, 2020 | 2.050 | 2.080 | 1.880 | 1.910 | 102,162 | +0.05(+2.69%) |
Mar 31, 2020 | 1.780 | 2.040 | 1.700 | 1.860 | 170,613 | +0.24(+14.81%) |
Mar 30, 2020 | 1.700 | 1.710 | 1.490 | 1.620 | 124,788 | -0.22(-11.96%) |
Mar 27, 2020 | 2.780 | 2.780 | 1.810 | 1.840 | 169,100 | -0.32(-14.81%) |
Mar 26, 2020 | 1.930 | 3.960 | 1.900 | 2.160 | 1,468,217 | +0.41(+23.43%) |
Mar 25, 2020 | 1.440 | 2.000 | 1.234 | 1.750 | 413,691 | +0.33(+23.24%) |
Mar 24, 2020 | 1.380 | 1.450 | 1.300 | 1.420 | 34,104 | +0.04(+2.90%) |
Mar 23, 2020 | 1.110 | 1.380 | 1.110 | 1.380 | 36,054 | +0.07(+5.34%) |
Mar 20, 2020 | 1.550 | 1.550 | 1.220 | 1.310 | 62,900 | -0.19(-12.67%) |
Mar 19, 2020 | 1.450 | 1.570 | 1.320 | 1.500 | 114,598 | -0.06(-3.85%) |
Mar 18, 2020 | 1.540 | 2.080 | 1.400 | 1.560 | 584,942 | +0.15(+10.64%) |
Mar 17, 2020 | 1.670 | 1.788 | 1.400 | 1.410 | 136,222 | -0.12(-7.84%) |
Mar 16, 2020 | 1.400 | 1.610 | 1.330 | 1.530 | 95,569 | +0.07(+4.79%) |
Mar 13, 2020 | 1.460 | 1.720 | 1.380 | 1.460 | 70,600 | -0.04(-2.67%) |
Mar 12, 2020 | 2.250 | 2.250 | 1.300 | 1.500 | 132,380 | -0.85(-36.17%) |
Mar 11, 2020 | 2.090 | 2.400 | 2.090 | 2.350 | 57,798 | +0.06(+2.62%) |
Mar 10, 2020 | 2.230 | 2.500 | 2.190 | 2.290 | 134,732 | -0.04(-1.72%) |
Mar 09, 2020 | 2.300 | 2.430 | 2.190 | 2.330 | 54,266 | -0.06(-2.51%) |
Mar 06, 2020 | 2.410 | 2.490 | 2.300 | 2.390 | 51,200 | +0.06(+2.58%) |
Mar 05, 2020 | 2.310 | 2.440 | 2.160 | 2.330 | 76,073 | +0.00(+0.00%) |
Mar 04, 2020 | 2.550 | 2.550 | 2.315 | 2.330 | 67,865 | -0.17(-6.80%) |
Mar 03, 2020 | 2.300 | 2.560 | 2.200 | 2.500 | 89,755 | -0.03(-1.19%) |