Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 1.350 | 1.350 | 1.290 | 1.315 | 121,900 | -0.05(-3.31%) |
May 28, 2020 | 1.460 | 1.460 | 1.360 | 1.360 | 178,924 | -0.07(-4.90%) |
May 27, 2020 | 1.410 | 1.500 | 1.410 | 1.430 | 128,638 | +0.00(+0.00%) |
May 26, 2020 | 1.550 | 1.550 | 1.350 | 1.430 | 258,193 | -0.07(-4.67%) |
May 22, 2020 | 1.520 | 1.520 | 1.440 | 1.500 | 299,900 | -0.03(-1.96%) |
May 21, 2020 | 1.520 | 1.540 | 1.470 | 1.530 | 94,869 | +0.00(+0.00%) |
May 20, 2020 | 1.460 | 1.530 | 1.460 | 1.530 | 125,417 | +0.08(+5.52%) |
May 19, 2020 | 1.470 | 1.500 | 1.370 | 1.450 | 189,534 | -0.01(-0.68%) |
May 18, 2020 | 1.250 | 1.460 | 1.240 | 1.460 | 306,968 | +0.24(+19.67%) |
May 15, 2020 | 1.170 | 1.240 | 1.125 | 1.220 | 204,500 | +0.06(+5.17%) |
May 14, 2020 | 1.100 | 1.160 | 1.060 | 1.160 | 133,407 | +0.02(+1.75%) |
May 13, 2020 | 1.180 | 1.180 | 1.080 | 1.140 | 439,410 | -0.07(-5.39%) |
May 12, 2020 | 1.210 | 1.210 | 1.185 | 1.205 | 75,192 | -0.00(-0.41%) |
May 11, 2020 | 1.240 | 1.250 | 1.150 | 1.210 | 108,666 | -0.07(-5.84%) |
May 08, 2020 | 1.240 | 1.350 | 1.240 | 1.285 | 117,900 | +0.05(+4.47%) |
May 07, 2020 | 1.200 | 1.240 | 1.170 | 1.230 | 126,636 | +0.03(+2.50%) |
May 06, 2020 | 1.200 | 1.250 | 1.200 | 1.200 | 110,910 | +0.00(+0.00%) |
May 05, 2020 | 1.240 | 1.250 | 1.170 | 1.200 | 167,194 | -0.05(-4.00%) |
May 04, 2020 | 1.300 | 1.300 | 1.190 | 1.250 | 123,730 | -0.04(-3.10%) |
May 01, 2020 | 1.420 | 1.430 | 1.230 | 1.290 | 133,400 | -0.14(-9.79%) |
Apr 30, 2020 | 1.450 | 1.480 | 1.271 | 1.430 | 220,701 | -0.07(-4.67%) |
Apr 29, 2020 | 1.250 | 1.510 | 1.250 | 1.500 | 544,731 | +0.44(+41.51%) |
Apr 28, 2020 | 1.160 | 1.160 | 1.060 | 1.060 | 120,272 | -0.06(-5.78%) |
Apr 27, 2020 | 1.120 | 1.190 | 1.110 | 1.125 | 108,255 | +0.01(+1.35%) |
Apr 24, 2020 | 1.110 | 1.160 | 1.060 | 1.110 | 113,500 | -0.01(-0.89%) |
Apr 23, 2020 | 1.160 | 1.190 | 1.110 | 1.120 | 78,205 | -0.04(-3.45%) |
Apr 22, 2020 | 1.210 | 1.210 | 1.150 | 1.160 | 66,923 | -0.02(-1.69%) |
Apr 21, 2020 | 1.130 | 1.185 | 1.050 | 1.180 | 105,764 | -0.01(-0.84%) |
Apr 20, 2020 | 1.130 | 1.230 | 1.100 | 1.190 | 151,588 | +0.03(+2.59%) |
Apr 17, 2020 | 1.060 | 1.210 | 1.060 | 1.160 | 226,600 | +0.11(+10.48%) |
Apr 16, 2020 | 1.070 | 1.080 | 1.020 | 1.050 | 136,444 | -0.01(-0.94%) |
Apr 15, 2020 | 1.110 | 1.137 | 1.050 | 1.060 | 240,586 | -0.10(-8.62%) |
Apr 14, 2020 | 1.180 | 1.220 | 1.150 | 1.160 | 138,021 | +0.02(+1.75%) |
Apr 13, 2020 | 1.150 | 1.170 | 1.120 | 1.140 | 132,598 | -0.04(-3.39%) |
Apr 09, 2020 | 1.140 | 1.225 | 1.120 | 1.180 | 206,600 | +0.05(+4.42%) |
Apr 08, 2020 | 1.190 | 1.190 | 1.100 | 1.130 | 268,844 | -0.04(-3.42%) |
Apr 07, 2020 | 1.210 | 1.300 | 1.100 | 1.170 | 185,748 | +0.07(+6.36%) |
Apr 06, 2020 | 1.100 | 1.140 | 1.020 | 1.100 | 424,161 | +0.02(+1.85%) |
Apr 03, 2020 | 1.160 | 1.160 | 1.010 | 1.080 | 184,500 | -0.04(-3.57%) |
Apr 02, 2020 | 1.270 | 1.340 | 1.090 | 1.120 | 429,205 | -0.15(-11.81%) |
Apr 01, 2020 | 1.410 | 1.410 | 1.210 | 1.270 | 209,289 | -0.18(-12.41%) |
Mar 31, 2020 | 1.380 | 1.490 | 1.290 | 1.450 | 129,181 | +0.07(+5.07%) |
Mar 30, 2020 | 1.330 | 1.400 | 1.270 | 1.380 | 145,339 | +0.02(+1.47%) |
Mar 27, 2020 | 1.630 | 1.630 | 1.330 | 1.360 | 97,900 | -0.31(-18.56%) |
Mar 26, 2020 | 1.520 | 1.750 | 1.510 | 1.670 | 211,065 | +0.17(+11.33%) |
Mar 25, 2020 | 1.240 | 1.720 | 1.230 | 1.500 | 243,393 | +0.29(+23.97%) |
Mar 24, 2020 | 1.210 | 1.310 | 1.140 | 1.210 | 334,097 | +0.02(+1.68%) |
Mar 23, 2020 | 1.100 | 1.240 | 1.040 | 1.190 | 283,538 | +0.17(+16.67%) |
Mar 20, 2020 | 1.560 | 1.560 | 1.020 | 1.020 | 545,900 | -0.45(-30.61%) |
Mar 19, 2020 | 1.370 | 1.518 | 1.350 | 1.470 | 199,150 | +0.13(+9.70%) |
Mar 18, 2020 | 1.690 | 1.700 | 1.250 | 1.340 | 412,634 | -0.44(-24.72%) |
Mar 17, 2020 | 1.540 | 1.880 | 1.500 | 1.780 | 293,540 | +0.27(+17.88%) |
Mar 16, 2020 | 1.690 | 1.980 | 1.500 | 1.510 | 209,778 | -0.53(-25.98%) |
Mar 13, 2020 | 1.910 | 2.040 | 1.791 | 2.040 | 124,200 | +0.27(+14.93%) |
Mar 12, 2020 | 1.950 | 1.960 | 1.750 | 1.775 | 228,478 | -0.27(-13.41%) |
Mar 11, 2020 | 2.000 | 2.070 | 1.970 | 2.050 | 162,889 | +0.01(+0.49%) |
Mar 10, 2020 | 1.970 | 2.120 | 1.970 | 2.040 | 169,938 | +0.08(+4.08%) |
Mar 09, 2020 | 1.950 | 2.010 | 1.900 | 1.960 | 152,809 | -0.15(-7.11%) |
Mar 06, 2020 | 2.230 | 2.240 | 2.030 | 2.110 | 188,700 | -0.17(-7.46%) |
Mar 05, 2020 | 2.400 | 2.410 | 2.240 | 2.280 | 71,868 | -0.25(-9.70%) |
Mar 04, 2020 | 2.270 | 2.530 | 2.270 | 2.525 | 120,327 | +0.27(+11.73%) |
Mar 03, 2020 | 2.500 | 2.610 | 2.230 | 2.260 | 132,516 | -0.25(-9.96%) |