Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 1.810 | 1.850 | 1.720 | 1.840 | 18,100 | +0.07(+3.95%) |
May 28, 2020 | 1.810 | 1.810 | 1.710 | 1.770 | 9,015 | +0.00(+0.00%) |
May 27, 2020 | 1.750 | 1.770 | 1.730 | 1.770 | 18,120 | +0.06(+3.51%) |
May 26, 2020 | 1.600 | 1.710 | 1.580 | 1.710 | 25,672 | +0.11(+6.87%) |
May 22, 2020 | 1.650 | 1.650 | 1.590 | 1.600 | 24,700 | -0.04(-2.44%) |
May 21, 2020 | 1.615 | 1.650 | 1.600 | 1.640 | 4,187 | +0.06(+3.80%) |
May 20, 2020 | 1.570 | 1.630 | 1.560 | 1.580 | 14,086 | -0.08(-4.82%) |
May 19, 2020 | 1.630 | 1.660 | 1.597 | 1.660 | 3,008 | +0.03(+1.84%) |
May 18, 2020 | 1.550 | 1.680 | 1.510 | 1.630 | 42,353 | +0.10(+6.54%) |
May 15, 2020 | 1.565 | 1.590 | 1.510 | 1.530 | 12,400 | -0.01(-0.65%) |
May 14, 2020 | 1.600 | 1.600 | 1.540 | 1.540 | 13,542 | -0.05(-3.14%) |
May 13, 2020 | 1.570 | 1.620 | 1.540 | 1.590 | 11,533 | -0.04(-2.45%) |
May 12, 2020 | 1.580 | 1.650 | 1.540 | 1.630 | 21,688 | +0.04(+2.52%) |
May 11, 2020 | 1.410 | 1.604 | 1.410 | 1.590 | 63,620 | -0.01(-0.63%) |
May 08, 2020 | 1.605 | 1.630 | 1.571 | 1.600 | 5,500 | +0.00(+0.03%) |
May 07, 2020 | 1.610 | 1.610 | 1.574 | 1.599 | 11,727 | -0.01(-0.65%) |
May 06, 2020 | 1.610 | 1.623 | 1.595 | 1.610 | 4,342 | -0.01(-0.62%) |
May 05, 2020 | 1.600 | 1.690 | 1.570 | 1.620 | 16,081 | +0.03(+1.89%) |
May 04, 2020 | 1.550 | 1.700 | 1.550 | 1.590 | 11,379 | -0.16(-9.14%) |
May 01, 2020 | 1.820 | 1.820 | 1.680 | 1.750 | 9,400 | -0.02(-1.13%) |
Apr 30, 2020 | 1.560 | 1.790 | 1.530 | 1.770 | 43,390 | +0.12(+7.27%) |
Apr 29, 2020 | 1.810 | 1.810 | 1.480 | 1.650 | 52,220 | +0.07(+4.42%) |
Apr 28, 2020 | 1.450 | 1.590 | 1.380 | 1.580 | 103,714 | +0.16(+11.27%) |
Apr 27, 2020 | 1.490 | 1.500 | 1.390 | 1.420 | 105,585 | -0.04(-2.74%) |
Apr 24, 2020 | 1.440 | 1.460 | 1.360 | 1.460 | 43,100 | -0.02(-1.35%) |
Apr 23, 2020 | 1.450 | 1.480 | 1.387 | 1.480 | 51,981 | -0.05(-3.27%) |
Apr 22, 2020 | 1.530 | 1.550 | 1.340 | 1.530 | 35,950 | +0.07(+4.79%) |
Apr 21, 2020 | 1.650 | 1.650 | 1.460 | 1.460 | 16,494 | -0.14(-8.75%) |
Apr 20, 2020 | 1.690 | 1.690 | 1.600 | 1.600 | 5,800 | -0.09(-5.09%) |
Apr 17, 2020 | 1.620 | 1.690 | 1.620 | 1.686 | 11,200 | +0.14(+8.76%) |
Apr 16, 2020 | 1.560 | 1.560 | 1.550 | 1.550 | 1,385 | +0.02(+1.31%) |
Apr 15, 2020 | 1.640 | 1.640 | 1.522 | 1.530 | 20,159 | -0.08(-4.97%) |
Apr 14, 2020 | 1.650 | 1.710 | 1.580 | 1.610 | 12,306 | +0.03(+1.90%) |
Apr 13, 2020 | 1.620 | 1.620 | 1.560 | 1.580 | 10,559 | +0.03(+1.95%) |
Apr 09, 2020 | 1.600 | 1.644 | 1.535 | 1.550 | 28,500 | +0.05(+3.32%) |
Apr 08, 2020 | 1.440 | 1.580 | 1.397 | 1.500 | 13,467 | +0.06(+4.17%) |
Apr 07, 2020 | 1.400 | 1.510 | 1.400 | 1.440 | 6,282 | +0.03(+2.13%) |
Apr 06, 2020 | 1.600 | 1.600 | 1.410 | 1.410 | 12,919 | +0.05(+3.68%) |
Apr 03, 2020 | 1.550 | 1.550 | 1.360 | 1.360 | 9,200 | -0.09(-6.22%) |
Apr 02, 2020 | 1.850 | 1.850 | 1.390 | 1.450 | 53,962 | -0.13(-8.22%) |
Apr 01, 2020 | 1.600 | 1.615 | 1.530 | 1.580 | 12,927 | +0.03(+1.94%) |
Mar 31, 2020 | 1.630 | 1.650 | 1.550 | 1.550 | 8,748 | -0.17(-9.88%) |
Mar 30, 2020 | 1.550 | 1.720 | 1.535 | 1.720 | 6,333 | +0.21(+13.90%) |
Mar 27, 2020 | 1.540 | 1.559 | 1.510 | 1.510 | 10,500 | -0.04(-2.57%) |
Mar 26, 2020 | 1.397 | 1.550 | 1.395 | 1.550 | 9,442 | +0.20(+14.81%) |
Mar 25, 2020 | 1.490 | 1.490 | 1.350 | 1.350 | 30,668 | -0.05(-3.57%) |
Mar 24, 2020 | 1.320 | 1.440 | 1.300 | 1.400 | 22,178 | +0.10(+7.69%) |
Mar 23, 2020 | 1.170 | 1.305 | 1.160 | 1.300 | 22,783 | +0.00(+0.04%) |
Mar 20, 2020 | 1.400 | 1.400 | 1.250 | 1.300 | 5,300 | +0.02(+1.92%) |
Mar 19, 2020 | 1.390 | 1.400 | 1.200 | 1.275 | 8,854 | -0.05(-4.08%) |
Mar 18, 2020 | 1.375 | 1.375 | 1.210 | 1.329 | 44,994 | -0.00(-0.06%) |
Mar 17, 2020 | 1.400 | 1.528 | 1.320 | 1.330 | 22,560 | -0.01(-0.75%) |
Mar 16, 2020 | 1.250 | 1.430 | 1.250 | 1.340 | 18,718 | -0.22(-13.95%) |
Mar 13, 2020 | 1.680 | 1.764 | 1.540 | 1.557 | 31,400 | -0.16(-9.47%) |
Mar 12, 2020 | 1.830 | 1.860 | 1.690 | 1.720 | 11,527 | -0.32(-15.69%) |
Mar 11, 2020 | 1.990 | 2.100 | 1.990 | 2.040 | 1,513 | +0.11(+5.62%) |
Mar 10, 2020 | 2.060 | 2.060 | 1.837 | 1.931 | 8,416 | -0.12(-5.79%) |
Mar 09, 2020 | 2.210 | 2.221 | 1.990 | 2.050 | 46,613 | -0.16(-7.24%) |
Mar 06, 2020 | 2.248 | 2.284 | 2.210 | 2.210 | 1,500 | -0.17(-7.14%) |
Mar 05, 2020 | 2.330 | 2.460 | 2.330 | 2.380 | 5,496 | +0.09(+3.93%) |
Mar 04, 2020 | 2.210 | 2.290 | 2.210 | 2.290 | 19,594 | +0.08(+3.62%) |
Mar 03, 2020 | 2.170 | 2.247 | 2.170 | 2.210 | 3,590 | +0.00(+0.00%) |