Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 1.730 | 1.930 | 1.730 | 1.775 | 4,900 | +0.04(+2.60%) |
May 28, 2020 | 1.967 | 1.967 | 1.730 | 1.730 | 5,201 | -0.07(-3.89%) |
May 27, 2020 | 1.721 | 1.800 | 1.721 | 1.800 | 1,319 | -0.01(-0.55%) |
May 26, 2020 | 1.690 | 1.810 | 1.690 | 1.810 | 5,089 | +0.16(+9.69%) |
May 22, 2020 | 1.700 | 1.750 | 1.650 | 1.650 | 9,500 | +0.00(+0.01%) |
May 21, 2020 | 1.700 | 1.710 | 1.650 | 1.650 | 11,230 | +0.00(+0.00%) |
May 20, 2020 | 1.620 | 1.700 | 1.620 | 1.650 | 17,961 | +0.07(+4.43%) |
May 19, 2020 | 1.770 | 2.200 | 1.410 | 1.580 | 118,502 | -0.17(-9.75%) |
May 18, 2020 | 1.800 | 1.800 | 1.700 | 1.751 | 22,973 | +0.05(+2.80%) |
May 15, 2020 | 1.703 | 1.703 | 1.703 | 371 | +0.00(+0.00%) | |
May 14, 2020 | 1.700 | 1.710 | 1.700 | 1.703 | 1,507 | -0.02(-0.99%) |
May 13, 2020 | 1.820 | 1.822 | 1.720 | 1.720 | 16,405 | -0.15(-8.02%) |
May 12, 2020 | 1.870 | 1.870 | 1.870 | 87 | +0.00(+0.00%) | |
May 11, 2020 | 1.870 | 1.870 | 1.870 | 1.870 | 733 | +0.06(+3.31%) |
May 08, 2020 | 1.880 | 1.950 | 1.810 | 1.810 | 36,400 | -0.04(-2.16%) |
May 07, 2020 | 1.811 | 1.900 | 1.811 | 1.850 | 4,126 | +0.01(+0.55%) |
May 06, 2020 | 1.920 | 1.920 | 1.826 | 1.840 | 2,403 | -0.01(-0.55%) |
May 05, 2020 | 1.890 | 1.900 | 1.810 | 1.850 | 15,196 | -0.04(-1.87%) |
May 04, 2020 | 1.940 | 1.944 | 1.850 | 1.885 | 6,991 | -0.02(-1.24%) |
May 01, 2020 | 1.850 | 1.950 | 1.850 | 1.909 | 4,600 | +0.01(+0.47%) |
Apr 30, 2020 | 2.000 | 2.000 | 1.820 | 1.900 | 7,352 | -0.15(-7.32%) |
Apr 29, 2020 | 2.050 | 2.100 | 2.030 | 2.050 | 2,061 | +0.00(+0.00%) |
Apr 28, 2020 | 2.340 | 2.340 | 1.810 | 2.050 | 5,195 | +0.07(+3.54%) |
Apr 27, 2020 | 1.850 | 1.980 | 1.741 | 1.980 | 3,745 | +0.05(+2.63%) |
Apr 24, 2020 | 1.985 | 1.985 | 1.764 | 1.929 | 2,600 | -0.06(-3.05%) |
Apr 23, 2020 | 1.790 | 1.990 | 1.790 | 1.990 | 3,463 | +0.13(+6.97%) |
Apr 22, 2020 | 1.860 | 1.860 | 1.860 | 142 | +0.00(+0.00%) | |
Apr 21, 2020 | 1.910 | 1.910 | 1.750 | 1.860 | 8,401 | -0.08(-4.35%) |
Apr 20, 2020 | 1.920 | 2.130 | 1.730 | 1.945 | 3,085 | +0.03(+1.38%) |
Apr 17, 2020 | 1.680 | 1.975 | 1.627 | 1.919 | 41,700 | +0.22(+13.09%) |
Apr 16, 2020 | 1.820 | 1.820 | 1.696 | 1.696 | 13,536 | -0.15(-8.30%) |
Apr 15, 2020 | 1.850 | 1.850 | 1.850 | 1.850 | 458 | +0.01(+0.54%) |
Apr 14, 2020 | 1.670 | 1.840 | 1.670 | 1.840 | 8,130 | +0.03(+1.66%) |
Apr 13, 2020 | 1.820 | 1.820 | 1.810 | 1.810 | 2,339 | +0.01(+0.56%) |
Apr 09, 2020 | 1.820 | 2.000 | 1.760 | 1.800 | 34,500 | +0.00(+0.00%) |
Apr 08, 2020 | 1.860 | 1.860 | 1.710 | 1.800 | 11,645 | +0.16(+9.89%) |
Apr 07, 2020 | 1.817 | 1.850 | 1.638 | 1.638 | 1,774 | -0.10(-5.86%) |
Apr 06, 2020 | 1.666 | 1.740 | 1.666 | 1.740 | 1,216 | +0.04(+2.35%) |
Apr 03, 2020 | 1.770 | 1.770 | 1.700 | 1.700 | 800 | -0.15(-8.11%) |
Apr 02, 2020 | 1.780 | 1.850 | 1.770 | 1.850 | 7,555 | -0.05(-2.63%) |
Apr 01, 2020 | 2.050 | 2.050 | 1.841 | 1.900 | 22,730 | +0.01(+0.53%) |
Mar 31, 2020 | 2.080 | 2.080 | 1.770 | 1.890 | 7,952 | -0.12(-5.97%) |
Mar 30, 2020 | 2.070 | 2.137 | 1.960 | 2.010 | 4,504 | +0.02(+1.00%) |
Mar 27, 2020 | 1.730 | 1.990 | 1.730 | 1.990 | 700 | -0.05(-2.45%) |
Mar 26, 2020 | 1.880 | 2.180 | 1.880 | 2.040 | 8,061 | +0.13(+6.81%) |
Mar 25, 2020 | 1.742 | 1.938 | 1.670 | 1.910 | 8,073 | +0.10(+5.52%) |
Mar 24, 2020 | 1.680 | 1.881 | 1.660 | 1.810 | 2,106 | -0.13(-6.70%) |
Mar 23, 2020 | 1.940 | 1.940 | 1.940 | 1.940 | 557 | +0.13(+7.03%) |
Mar 20, 2020 | 1.700 | 1.928 | 1.680 | 1.812 | 10,700 | +0.14(+8.53%) |
Mar 19, 2020 | 1.500 | 1.677 | 1.490 | 1.670 | 1,891 | +0.30(+21.90%) |
Mar 18, 2020 | 1.550 | 1.719 | 1.250 | 1.370 | 7,173 | -0.14(-9.27%) |
Mar 17, 2020 | 1.502 | 1.510 | 1.493 | 1.510 | 629 | -0.01(-0.66%) |
Mar 16, 2020 | 1.300 | 1.520 | 1.300 | 1.520 | 2,379 | -0.11(-6.75%) |
Mar 13, 2020 | 1.710 | 1.764 | 1.530 | 1.630 | 6,500 | -0.18(-9.94%) |
Mar 12, 2020 | 1.883 | 1.883 | 1.500 | 1.810 | 13,914 | -0.33(-15.49%) |
Mar 11, 2020 | 2.142 | 2.142 | 2.142 | 2.142 | 209 | -0.08(-3.53%) |
Mar 10, 2020 | 2.000 | 2.220 | 2.000 | 2.220 | 7,581 | +0.12(+5.71%) |
Mar 09, 2020 | 2.110 | 2.200 | 2.100 | 2.100 | 1,440 | -0.23(-9.87%) |
Mar 06, 2020 | 2.330 | 2.330 | 2.330 | 126 | +0.00(+0.00%) | |
Mar 05, 2020 | 2.180 | 2.330 | 2.150 | 2.330 | 6,423 | +0.16(+7.37%) |
Mar 04, 2020 | 2.090 | 2.180 | 2.080 | 2.170 | 3,931 | +0.03(+1.40%) |
Mar 03, 2020 | 2.250 | 2.250 | 2.090 | 2.140 | 27,089 | -0.13(-5.73%) |