Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 1.280 | 1.310 | 1.130 | 1.310 | 684,300 | +0.04(+3.15%) |
May 28, 2020 | 1.310 | 1.310 | 1.230 | 1.270 | 365,174 | +0.00(+0.00%) |
May 27, 2020 | 1.230 | 1.280 | 1.200 | 1.270 | 470,102 | +0.08(+6.72%) |
May 26, 2020 | 1.240 | 1.260 | 1.170 | 1.190 | 522,861 | -0.01(-0.83%) |
May 22, 2020 | 1.190 | 1.240 | 1.160 | 1.200 | 343,400 | +0.02(+1.69%) |
May 21, 2020 | 1.200 | 1.200 | 1.095 | 1.180 | 225,274 | -0.02(-1.67%) |
May 20, 2020 | 1.170 | 1.200 | 1.130 | 1.200 | 304,332 | +0.06(+5.26%) |
May 19, 2020 | 1.090 | 1.140 | 1.030 | 1.140 | 231,801 | +0.03(+2.70%) |
May 18, 2020 | 1.070 | 1.150 | 1.070 | 1.110 | 23,989 | +0.09(+8.82%) |
May 15, 2020 | 1.080 | 1.130 | 1.000 | 1.020 | 433,500 | -0.07(-6.42%) |
May 14, 2020 | 1.150 | 1.150 | 1.030 | 1.090 | 27,405 | -0.06(-5.22%) |
May 13, 2020 | 1.270 | 1.270 | 1.090 | 1.150 | 225,875 | -0.10(-7.68%) |
May 12, 2020 | 1.290 | 1.290 | 1.220 | 1.246 | 111,399 | -0.02(-1.91%) |
May 11, 2020 | 1.270 | 1.290 | 1.240 | 1.270 | 32,474 | +0.01(+0.79%) |
May 08, 2020 | 1.350 | 1.360 | 1.260 | 1.260 | 203,200 | -0.09(-6.67%) |
May 07, 2020 | 1.160 | 1.390 | 1.160 | 1.350 | 130,380 | +0.10(+8.00%) |
May 06, 2020 | 1.350 | 1.360 | 1.250 | 1.250 | 60,750 | -0.02(-1.55%) |
May 05, 2020 | 1.260 | 1.420 | 1.220 | 1.270 | 120,433 | +0.02(+1.58%) |
May 04, 2020 | 1.230 | 1.260 | 1.175 | 1.250 | 146,175 | +0.02(+1.63%) |
May 01, 2020 | 1.250 | 1.300 | 1.210 | 1.230 | 184,100 | +0.03(+2.79%) |
Apr 30, 2020 | 1.190 | 1.310 | 1.120 | 1.197 | 257,895 | +0.02(+1.41%) |
Apr 29, 2020 | 1.250 | 1.260 | 1.110 | 1.180 | 250,184 | +0.00(+0.00%) |
Apr 28, 2020 | 1.110 | 1.360 | 1.090 | 1.180 | 443,636 | +0.10(+9.26%) |
Apr 27, 2020 | 1.050 | 1.080 | 1.050 | 1.080 | 70,224 | +0.04(+3.82%) |
Apr 24, 2020 | 1.090 | 1.090 | 1.040 | 1.040 | 29,400 | -0.04(-3.68%) |
Apr 23, 2020 | 1.000 | 1.090 | 1.000 | 1.080 | 97,086 | +0.07(+6.93%) |
Apr 22, 2020 | 1.010 | 1.040 | 1.000 | 1.010 | 42,313 | +0.00(+0.00%) |
Apr 21, 2020 | 0.9938 | 1.012 | 0.9800 | 1.010 | 136,449 | +0.01(+1.00%) |
Apr 20, 2020 | 0.9300 | 1.010 | 0.9300 | 1.000 | 127,828 | -0.01(-1.39%) |
Apr 17, 2020 | 1.060 | 1.080 | 1.000 | 1.014 | 75,500 | +0.00(+0.41%) |
Apr 16, 2020 | 0.9736 | 1.080 | 0.9736 | 1.010 | 86,772 | +0.07(+7.57%) |
Apr 15, 2020 | 1.050 | 1.050 | 0.9389 | 0.9389 | 77,866 | -0.07(-7.04%) |
Apr 14, 2020 | 1.060 | 1.070 | 1.010 | 1.010 | 67,309 | +0.01(+0.99%) |
Apr 13, 2020 | 1.090 | 1.090 | 1.000 | 1.000 | 93,996 | -0.02(-1.95%) |
Apr 09, 2020 | 1.040 | 1.090 | 0.9978 | 1.020 | 42,500 | +0.02(+2.21%) |
Apr 08, 2020 | 0.9746 | 1.000 | 0.9544 | 0.9979 | 26,127 | +0.07(+7.90%) |
Apr 07, 2020 | 0.9157 | 0.9900 | 0.9000 | 0.9248 | 71,085 | +0.06(+7.53%) |
Apr 06, 2020 | 0.8700 | 0.9700 | 0.8400 | 0.8600 | 60,742 | -0.01(-1.36%) |
Apr 03, 2020 | 0.9200 | 0.9658 | 0.8273 | 0.8719 | 53,400 | -0.05(-5.49%) |
Apr 02, 2020 | 0.9289 | 1.029 | 0.8700 | 0.9225 | 155,470 | -0.03(-3.31%) |
Apr 01, 2020 | 1.010 | 1.010 | 0.9000 | 0.9541 | 97,795 | -0.07(-6.46%) |
Mar 31, 2020 | 1.050 | 1.090 | 0.9500 | 1.020 | 52,723 | -0.01(-0.97%) |
Mar 30, 2020 | 1.010 | 1.050 | 0.9500 | 1.030 | 264,108 | +0.03(+3.00%) |
Mar 27, 2020 | 1.090 | 1.090 | 0.9400 | 1.000 | 377,800 | -0.08(-7.41%) |
Mar 26, 2020 | 1.060 | 1.080 | 0.9746 | 1.080 | 40,838 | +0.05(+4.85%) |
Mar 25, 2020 | 0.9452 | 1.150 | 0.9136 | 1.030 | 121,114 | +0.13(+13.85%) |
Mar 24, 2020 | 0.9500 | 1.080 | 0.8522 | 0.9047 | 201,411 | +0.00(+0.00%) |
Mar 23, 2020 | 0.9132 | 0.9700 | 0.8367 | 0.9047 | 635,935 | +0.03(+2.87%) |
Mar 20, 2020 | 0.8200 | 1.060 | 0.8011 | 0.8795 | 389,400 | +0.09(+10.94%) |
Mar 19, 2020 | 0.8313 | 0.8384 | 0.7300 | 0.7928 | 80,659 | +0.01(+1.36%) |
Mar 18, 2020 | 0.9717 | 0.9717 | 0.7100 | 0.7822 | 193,584 | -0.13(-14.59%) |
Mar 17, 2020 | 0.9966 | 1.000 | 0.8398 | 0.9158 | 236,390 | -0.05(-4.80%) |
Mar 16, 2020 | 1.110 | 1.290 | 0.9601 | 0.9620 | 200,944 | -0.14(-12.55%) |
Mar 13, 2020 | 1.150 | 1.200 | 1.000 | 1.100 | 193,700 | +0.05(+4.76%) |
Mar 12, 2020 | 1.140 | 1.230 | 1.050 | 1.050 | 399,981 | -0.18(-14.29%) |
Mar 11, 2020 | 1.350 | 1.422 | 1.225 | 1.225 | 335,995 | -0.11(-8.58%) |
Mar 10, 2020 | 1.480 | 1.480 | 1.240 | 1.340 | 1,083,223 | +0.02(+1.52%) |
Mar 09, 2020 | 1.520 | 1.520 | 1.300 | 1.320 | 181,804 | -0.25(-15.92%) |
Mar 06, 2020 | 1.600 | 1.650 | 1.490 | 1.570 | 217,900 | -0.03(-1.88%) |
Mar 05, 2020 | 1.650 | 1.756 | 1.600 | 1.600 | 197,105 | -0.11(-6.43%) |
Mar 04, 2020 | 1.890 | 1.890 | 1.640 | 1.710 | 190,123 | +0.09(+5.56%) |
Mar 03, 2020 | 1.990 | 1.990 | 1.610 | 1.620 | 256,951 | -0.21(-11.48%) |
Mar 02, 2020 | 1.940 | 1.940 | 1.780 | 1.830 | 144,193 | +0.02(+1.10%) |
Feb 28, 2020 | 1.770 | 1.890 | 1.730 | 1.810 | 326,300 | +0.04(+2.26%) |
Feb 27, 2020 | 1.960 | 1.960 | 1.720 | 1.770 | 105,585 | -0.15(-7.81%) |
Feb 26, 2020 | 2.510 | 2.510 | 1.830 | 1.920 | 310,988 | -0.91(-32.16%) |
Feb 25, 2020 | 3.100 | 3.100 | 2.800 | 2.830 | 61,790 | -0.13(-4.39%) |
Feb 24, 2020 | 3.130 | 3.170 | 2.940 | 2.960 | 71,822 | -0.17(-5.43%) |
Feb 21, 2020 | 3.150 | 3.150 | 3.100 | 3.130 | 156,300 | +0.01(+0.32%) |
Feb 20, 2020 | 3.100 | 3.130 | 3.100 | 3.120 | 1,908 | +0.03(+0.97%) |
Feb 19, 2020 | 3.070 | 3.090 | 3.070 | 3.090 | 3,094 | +0.03(+0.96%) |
Feb 18, 2020 | 3.130 | 3.130 | 3.050 | 3.061 | 12,554 | -0.02(-0.63%) |
Feb 14, 2020 | 3.110 | 3.120 | 3.080 | 3.080 | 62,600 | -0.01(-0.32%) |
Feb 13, 2020 | 3.090 | 3.165 | 3.070 | 3.090 | 11,297 | +0.03(+0.98%) |
Feb 12, 2020 | 2.980 | 3.070 | 2.970 | 3.060 | 10,017 | -0.01(-0.33%) |
Feb 11, 2020 | 2.990 | 3.070 | 2.890 | 3.070 | 137,341 | +0.17(+5.86%) |
Feb 10, 2020 | 2.840 | 2.940 | 2.820 | 2.900 | 307,577 | +0.10(+3.57%) |
Feb 07, 2020 | 2.820 | 2.840 | 2.800 | 2.800 | 19,000 | -0.02(-0.71%) |
Feb 06, 2020 | 2.760 | 2.820 | 2.760 | 2.820 | 19,567 | +0.03(+1.08%) |
Feb 05, 2020 | 2.650 | 2.810 | 2.650 | 2.790 | 20,140 | +0.11(+4.10%) |
Feb 04, 2020 | 2.530 | 2.720 | 2.530 | 2.680 | 194,128 | +0.14(+5.51%) |
Feb 03, 2020 | 2.710 | 2.710 | 2.540 | 2.540 | 22,852 | -0.05(-1.93%) |
Jan 31, 2020 | 2.630 | 2.660 | 2.590 | 2.590 | 46,300 | -0.05(-1.89%) |
Jan 30, 2020 | 2.630 | 2.730 | 2.560 | 2.640 | 22,263 | +0.14(+5.60%) |
Jan 29, 2020 | 2.840 | 2.850 | 2.500 | 2.500 | 26,643 | -0.29(-10.39%) |
Jan 28, 2020 | 2.980 | 3.050 | 2.780 | 2.790 | 102,542 | +0.06(+2.20%) |
Jan 27, 2020 | 2.920 | 2.920 | 2.730 | 2.730 | 15,137 | -0.14(-4.88%) |
Jan 24, 2020 | 2.810 | 2.890 | 2.810 | 2.870 | 26,700 | -0.03(-1.03%) |
Jan 23, 2020 | 3.000 | 3.021 | 2.900 | 2.900 | 8,941 | -0.13(-4.29%) |
Jan 22, 2020 | 2.970 | 3.110 | 2.970 | 3.030 | 31,596 | +0.05(+1.68%) |
Jan 21, 2020 | 3.120 | 3.120 | 2.840 | 2.980 | 103,963 | -0.22(-6.74%) |
Jan 17, 2020 | 3.168 | 3.195 | 3.120 | 3.195 | 22,200 | +0.05(+1.44%) |
Jan 16, 2020 | 3.230 | 3.230 | 3.150 | 3.150 | 43,094 | -0.06(-1.87%) |
Jan 15, 2020 | 3.336 | 3.336 | 3.204 | 3.210 | 42,241 | -0.02(-0.62%) |
Jan 14, 2020 | 3.480 | 3.480 | 3.230 | 3.230 | 21,199 | -0.10(-3.00%) |
Jan 13, 2020 | 3.300 | 3.400 | 3.300 | 3.330 | 42,407 | +0.06(+1.83%) |
Jan 10, 2020 | 3.260 | 3.277 | 3.260 | 3.270 | 5,400 | -0.02(-0.61%) |
Jan 09, 2020 | 3.260 | 3.347 | 3.230 | 3.290 | 62,244 | +0.01(+0.30%) |
Jan 08, 2020 | 3.220 | 3.335 | 3.220 | 3.280 | 16,974 | +0.05(+1.42%) |
Jan 07, 2020 | 3.070 | 3.234 | 3.070 | 3.234 | 4,549 | +0.02(+0.75%) |
Jan 06, 2020 | 3.210 | 3.220 | 3.180 | 3.210 | 26,898 | +0.00(+0.00%) |
Jan 03, 2020 | 3.354 | 3.359 | 3.176 | 3.210 | 41,400 | -0.14(-4.18%) |
Jan 02, 2020 | 3.340 | 3.380 | 3.310 | 3.350 | 47,525 | +0.04(+1.21%) |
Dec 31, 2019 | 3.250 | 3.330 | 3.250 | 3.310 | 38,300 | +0.02(+0.61%) |
Dec 30, 2019 | 3.320 | 3.325 | 3.186 | 3.290 | 58,826 | +0.05(+1.54%) |
Dec 27, 2019 | 3.200 | 3.250 | 3.180 | 3.240 | 24,000 | +0.09(+2.86%) |
Dec 26, 2019 | 3.060 | 3.238 | 3.060 | 3.150 | 14,890 | -0.01(-0.32%) |
Dec 24, 2019 | 3.300 | 3.300 | 3.130 | 3.160 | 19,400 | -0.04(-1.25%) |
Dec 23, 2019 | 3.250 | 3.290 | 3.180 | 3.200 | 108,244 | +0.00(+0.00%) |
Dec 20, 2019 | 3.240 | 3.240 | 3.150 | 3.200 | 28,500 | +0.01(+0.31%) |
Dec 19, 2019 | 3.220 | 3.230 | 3.190 | 3.190 | 35,051 | +0.01(+0.31%) |
Dec 18, 2019 | 3.180 | 3.240 | 3.170 | 3.180 | 9,916 | -0.05(-1.55%) |
Dec 17, 2019 | 3.180 | 3.240 | 3.136 | 3.230 | 106,151 | +0.08(+2.54%) |
Dec 16, 2019 | 3.340 | 3.370 | 3.150 | 3.150 | 91,128 | -0.18(-5.41%) |
Dec 13, 2019 | 3.410 | 3.410 | 3.330 | 3.330 | 7,100 | -0.06(-1.77%) |
Dec 12, 2019 | 3.370 | 3.390 | 3.289 | 3.390 | 24,016 | +0.00(+0.00%) |
Dec 11, 2019 | 3.320 | 3.395 | 3.300 | 3.390 | 98,134 | +0.05(+1.50%) |
Dec 10, 2019 | 3.358 | 3.368 | 3.321 | 3.340 | 8,353 | +0.02(+0.60%) |
Dec 09, 2019 | 3.410 | 3.410 | 3.250 | 3.320 | 67,995 | -0.04(-1.19%) |
Dec 06, 2019 | 3.340 | 3.360 | 3.325 | 3.360 | 46,600 | +0.01(+0.30%) |
Dec 05, 2019 | 3.360 | 3.370 | 3.340 | 3.350 | 24,852 | +0.01(+0.30%) |
Dec 04, 2019 | 3.310 | 3.360 | 3.310 | 3.340 | 8,685 | +0.04(+1.21%) |
Dec 03, 2019 | 3.300 | 3.310 | 3.230 | 3.300 | 22,402 | -0.03(-0.90%) |
Dec 02, 2019 | 3.260 | 3.401 | 3.260 | 3.330 | 83,376 | +0.01(+0.30%) |
Nov 29, 2019 | 3.580 | 3.580 | 3.270 | 3.320 | 30,300 | -0.09(-2.64%) |
Nov 27, 2019 | 3.310 | 3.450 | 3.310 | 3.410 | 66,600 | +0.02(+0.45%) |
Nov 26, 2019 | 3.330 | 3.410 | 3.300 | 3.395 | 46,752 | +0.00(+0.14%) |
Nov 25, 2019 | 3.330 | 3.400 | 3.330 | 3.390 | 33,189 | +0.06(+1.80%) |
Nov 22, 2019 | 3.180 | 3.380 | 3.180 | 3.330 | 245,500 | +0.11(+3.42%) |
Nov 21, 2019 | 3.160 | 3.290 | 3.070 | 3.220 | 135,048 | +0.06(+1.90%) |
Nov 20, 2019 | 3.060 | 3.200 | 3.023 | 3.160 | 72,267 | +0.12(+3.95%) |
Nov 19, 2019 | 3.100 | 3.100 | 3.010 | 3.040 | 33,031 | -0.06(-1.94%) |
Nov 18, 2019 | 3.200 | 3.200 | 3.080 | 3.100 | 34,775 | -0.05(-1.59%) |
Nov 15, 2019 | 3.060 | 3.320 | 3.060 | 3.150 | 65,300 | +0.01(+0.40%) |
Nov 14, 2019 | 3.300 | 3.300 | 3.020 | 3.137 | 40,865 | -0.15(-4.64%) |
Nov 13, 2019 | 3.470 | 3.575 | 3.270 | 3.290 | 38,281 | -0.16(-4.64%) |
Nov 12, 2019 | 3.490 | 3.568 | 3.450 | 3.450 | 39,376 | +0.14(+4.23%) |
Nov 11, 2019 | 3.560 | 3.560 | 3.210 | 3.310 | 62,511 | +0.16(+5.08%) |
Nov 08, 2019 | 4.450 | 4.450 | 3.110 | 3.150 | 311,900 | -1.45(-31.52%) |
Nov 07, 2019 | 4.680 | 4.770 | 4.600 | 4.600 | 13,092 | -0.01(-0.22%) |
Nov 06, 2019 | 4.590 | 4.640 | 4.560 | 4.610 | 21,098 | +0.00(+0.00%) |
Nov 05, 2019 | 4.680 | 4.680 | 4.560 | 4.610 | 45,183 | -0.01(-0.22%) |
Nov 04, 2019 | 4.780 | 4.780 | 4.490 | 4.620 | 63,701 | +0.02(+0.43%) |
Nov 01, 2019 | 4.525 | 4.610 | 4.525 | 4.600 | 19,400 | +0.05(+1.19%) |
Oct 31, 2019 | 4.450 | 4.546 | 4.450 | 4.546 | 2,331 | +0.10(+2.16%) |
Oct 30, 2019 | 4.540 | 4.540 | 4.450 | 4.450 | 4,870 | -0.05(-1.11%) |
Oct 29, 2019 | 4.340 | 4.580 | 4.340 | 4.500 | 7,373 | -0.04(-0.82%) |
Oct 28, 2019 | 4.620 | 4.620 | 4.460 | 4.537 | 8,872 | +0.03(+0.61%) |
Oct 25, 2019 | 4.600 | 4.600 | 4.510 | 4.510 | 4,800 | -0.01(-0.22%) |
Oct 24, 2019 | 4.543 | 4.543 | 4.447 | 4.520 | 13,694 | +0.08(+1.80%) |
Oct 23, 2019 | 4.600 | 4.660 | 4.440 | 4.440 | 23,718 | -0.08(-1.77%) |
Oct 22, 2019 | 4.620 | 4.652 | 4.490 | 4.520 | 57,245 | +0.05(+1.12%) |
Oct 21, 2019 | 4.500 | 4.570 | 4.450 | 4.470 | 3,898 | -0.01(-0.22%) |
Oct 18, 2019 | 4.588 | 4.609 | 4.450 | 4.480 | 34,100 | +0.02(+0.34%) |
Oct 17, 2019 | 4.500 | 4.960 | 4.465 | 4.465 | 77,067 | -0.04(-0.78%) |
Oct 16, 2019 | 4.600 | 4.600 | 4.360 | 4.500 | 23,480 | -0.07(-1.53%) |
Oct 15, 2019 | 4.810 | 4.810 | 4.480 | 4.570 | 32,722 | -0.04(-0.87%) |
Oct 14, 2019 | 4.550 | 4.610 | 4.353 | 4.610 | 12,946 | +0.10(+2.22%) |
Oct 11, 2019 | 4.480 | 4.613 | 4.480 | 4.510 | 6,100 | +0.09(+2.04%) |