Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 1.524 | 1.524 | 1.490 | 1.490 | 57,535 | -0.01(-0.91%) |
May 28, 2020 | 1.469 | 1.504 | 1.466 | 1.504 | 136,681 | +0.03(+2.34%) |
May 27, 2020 | 1.483 | 1.483 | 1.449 | 1.469 | 67,563 | +0.00(+0.23%) |
May 26, 2020 | 1.442 | 1.469 | 1.442 | 1.466 | 58,825 | +0.03(+2.15%) |
May 22, 2020 | 1.428 | 1.435 | 1.425 | 1.435 | 54,330 | +0.01(+0.48%) |
May 21, 2020 | 1.428 | 1.435 | 1.421 | 1.428 | 52,016 | +0.01(+0.48%) |
May 20, 2020 | 1.414 | 1.431 | 1.414 | 1.421 | 77,418 | +0.01(+0.73%) |
May 19, 2020 | 1.373 | 1.421 | 1.373 | 1.411 | 141,591 | +0.02(+1.73%) |
May 18, 2020 | 1.359 | 1.387 | 1.356 | 1.387 | 85,268 | +0.03(+2.28%) |
May 15, 2020 | 1.332 | 1.358 | 1.332 | 1.356 | 26,801 | +0.01(+0.76%) |
May 14, 2020 | 1.346 | 1.352 | 1.339 | 1.346 | 21,228 | -0.01(-1.01%) |
May 13, 2020 | 1.373 | 1.373 | 1.352 | 1.359 | 71,861 | -0.01(-1.00%) |
May 12, 2020 | 1.387 | 1.387 | 1.373 | 1.373 | 61,035 | -0.01(-0.62%) |
May 11, 2020 | 1.368 | 1.389 | 1.368 | 1.382 | 117,011 | +0.00(+0.00%) |
May 08, 2020 | 1.368 | 1.382 | 1.368 | 1.382 | 24,976 | +0.01(+0.99%) |
May 07, 2020 | 1.389 | 1.389 | 1.354 | 1.368 | 273,504 | -0.01(-0.50%) |
May 06, 2020 | 1.382 | 1.389 | 1.361 | 1.375 | 180,231 | -0.01(-0.98%) |
May 05, 2020 | 1.395 | 1.395 | 1.375 | 1.389 | 144,881 | +0.01(+0.99%) |
May 04, 2020 | 1.361 | 1.409 | 1.349 | 1.375 | 159,278 | +0.00(+0.00%) |
May 01, 2020 | 1.389 | 1.409 | 1.361 | 1.375 | 178,656 | -0.03(-1.94%) |
Apr 30, 2020 | 1.429 | 1.429 | 1.389 | 1.402 | 108,770 | -0.01(-0.96%) |
Apr 29, 2020 | 1.423 | 1.423 | 1.402 | 1.416 | 129,098 | +0.01(+0.97%) |
Apr 28, 2020 | 1.429 | 1.448 | 1.389 | 1.402 | 132,005 | -0.03(-1.91%) |
Apr 27, 2020 | 1.429 | 1.436 | 1.416 | 1.429 | 215,051 | -0.01(-0.94%) |
Apr 24, 2020 | 1.484 | 1.484 | 1.436 | 1.443 | 100,200 | -0.03(-1.85%) |
Apr 23, 2020 | 1.470 | 1.484 | 1.463 | 1.470 | 44,800 | -0.00(-0.32%) |
Apr 22, 2020 | 1.443 | 1.477 | 1.443 | 1.475 | 34,945 | +0.04(+2.70%) |
Apr 21, 2020 | 1.470 | 1.477 | 1.416 | 1.436 | 64,876 | -0.05(-3.21%) |
Apr 20, 2020 | 1.552 | 1.552 | 1.477 | 1.484 | 88,728 | -0.04(-2.68%) |
Apr 17, 2020 | 1.531 | 1.541 | 1.504 | 1.525 | 28,796 | +0.02(+1.36%) |
Apr 16, 2020 | 1.525 | 1.558 | 1.416 | 1.504 | 161,873 | -0.05(-3.07%) |
Apr 15, 2020 | 1.599 | 1.599 | 1.506 | 1.552 | 34,285 | -0.01(-0.44%) |
Apr 14, 2020 | 1.572 | 1.572 | 1.491 | 1.559 | 59,401 | +0.05(+3.04%) |
Apr 13, 2020 | 1.553 | 1.594 | 1.492 | 1.513 | 67,251 | -0.04(-2.61%) |
Apr 09, 2020 | 1.486 | 1.688 | 1.486 | 1.553 | 385,020 | +0.11(+7.98%) |
Apr 08, 2020 | 1.411 | 1.445 | 1.405 | 1.438 | 92,011 | +0.03(+2.40%) |
Apr 07, 2020 | 1.384 | 1.421 | 1.384 | 1.405 | 98,979 | +0.04(+2.97%) |
Apr 06, 2020 | 1.351 | 1.384 | 1.337 | 1.364 | 134,000 | +0.03(+2.02%) |
Apr 03, 2020 | 1.371 | 1.375 | 1.324 | 1.337 | 107,065 | -0.03(-2.46%) |
Apr 02, 2020 | 1.357 | 1.405 | 1.357 | 1.371 | 45,211 | -0.01(-0.98%) |
Apr 01, 2020 | 1.378 | 1.445 | 1.351 | 1.384 | 60,840 | -0.03(-2.38%) |
Mar 31, 2020 | 1.452 | 1.459 | 1.351 | 1.418 | 206,452 | +0.00(+0.05%) |
Mar 30, 2020 | 1.364 | 1.422 | 1.351 | 1.417 | 33,798 | +0.03(+1.89%) |
Mar 27, 2020 | 1.438 | 1.445 | 1.371 | 1.391 | 75,375 | -0.03(-2.37%) |
Mar 26, 2020 | 1.330 | 1.432 | 1.283 | 1.425 | 223,366 | +0.12(+9.04%) |
Mar 25, 2020 | 1.189 | 1.320 | 1.161 | 1.307 | 178,605 | +0.14(+11.85%) |
Mar 24, 2020 | 1.128 | 1.169 | 1.060 | 1.168 | 171,113 | +0.09(+8.46%) |
Mar 23, 2020 | 1.080 | 1.114 | 1.040 | 1.077 | 306,437 | -0.12(-10.39%) |
Mar 20, 2020 | 1.141 | 1.272 | 1.141 | 1.202 | 130,462 | +0.06(+5.64%) |
Mar 19, 2020 | 1.013 | 1.189 | 0.9522 | 1.138 | 267,983 | -0.00(-0.30%) |
Mar 18, 2020 | 1.384 | 1.384 | 1.047 | 1.141 | 469,933 | -0.22(-16.34%) |
Mar 17, 2020 | 1.391 | 1.417 | 1.351 | 1.364 | 110,760 | -0.06(-4.25%) |
Mar 16, 2020 | 1.418 | 1.478 | 1.344 | 1.425 | 175,870 | -0.04(-2.74%) |
Mar 13, 2020 | 1.418 | 1.471 | 1.405 | 1.465 | 201,696 | +0.07(+4.78%) |
Mar 12, 2020 | 1.438 | 1.498 | 1.344 | 1.398 | 354,047 | -0.12(-7.93%) |
Mar 11, 2020 | 1.552 | 1.578 | 1.518 | 1.518 | 81,941 | -0.07(-4.22%) |
Mar 10, 2020 | 1.632 | 1.662 | 1.565 | 1.585 | 180,291 | -0.01(-0.84%) |
Mar 09, 2020 | 1.672 | 1.672 | 1.555 | 1.599 | 268,761 | -0.13(-7.72%) |
Mar 06, 2020 | 1.699 | 1.748 | 1.672 | 1.732 | 212,610 | -0.05(-3.00%) |
Mar 05, 2020 | 1.819 | 1.846 | 1.766 | 1.786 | 145,641 | -0.04(-2.20%) |
Mar 04, 2020 | 1.866 | 1.866 | 1.806 | 1.826 | 150,198 | +0.05(+3.02%) |
Mar 03, 2020 | 1.739 | 1.802 | 1.731 | 1.772 | 257,426 | +0.05(+3.11%) |