Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 1.370 | 1.440 | 1.370 | 1.390 | 70,202 | -0.01(-0.71%) |
May 28, 2020 | 1.380 | 1.400 | 1.380 | 1.400 | 87,100 | +0.05(+3.70%) |
May 27, 2020 | 1.400 | 1.400 | 1.310 | 1.350 | 70,682 | -0.05(-3.57%) |
May 26, 2020 | 1.360 | 1.400 | 1.360 | 1.400 | 15,050 | +0.04(+2.94%) |
May 25, 2020 | 1.360 | 1.360 | 1.360 | 1.360 | 2,000 | -0.01(-0.73%) |
May 22, 2020 | 1.390 | 1.400 | 1.370 | 1.370 | 84,997 | -0.02(-1.44%) |
May 21, 2020 | 1.400 | 1.400 | 1.380 | 1.390 | 17,880 | +0.02(+1.46%) |
May 20, 2020 | 1.400 | 1.400 | 1.370 | 1.370 | 12,477 | -0.03(-2.14%) |
May 19, 2020 | 1.220 | 1.400 | 1.200 | 1.400 | 63,009 | +0.11(+8.53%) |
May 15, 2020 | 1.290 | 1.290 | 1.290 | 0 | +0.12(+10.26%) | |
May 14, 2020 | 1.160 | 1.200 | 1.140 | 1.170 | 14,342 | +0.03(+2.63%) |
May 13, 2020 | 1.250 | 1.250 | 1.130 | 1.140 | 118,322 | -0.04(-3.39%) |
May 12, 2020 | 1.250 | 1.300 | 1.160 | 1.180 | 213,747 | -0.04(-3.28%) |
May 11, 2020 | 1.250 | 1.250 | 1.220 | 1.220 | 6,300 | -0.02(-1.61%) |
May 08, 2020 | 1.240 | 1.240 | 1.210 | 1.240 | 36,750 | -0.01(-0.80%) |
May 07, 2020 | 1.250 | 1.250 | 1.230 | 1.250 | 78,511 | +0.00(+0.00%) |
May 06, 2020 | 1.300 | 1.360 | 1.240 | 1.250 | 79,591 | -0.05(-3.85%) |
May 05, 2020 | 1.370 | 1.380 | 1.300 | 1.300 | 16,790 | -0.12(-8.45%) |
May 04, 2020 | 1.440 | 1.450 | 1.400 | 1.420 | 41,502 | +0.00(+0.00%) |
May 01, 2020 | 1.420 | 1.420 | 1.420 | 1.420 | 800 | -0.03(-2.07%) |
Apr 30, 2020 | 1.450 | 1.450 | 1.420 | 1.450 | 2,300 | -0.02(-1.36%) |
Apr 29, 2020 | 1.600 | 1.650 | 1.450 | 1.470 | 75,350 | -0.10(-6.37%) |
Apr 28, 2020 | 1.650 | 1.650 | 1.550 | 1.570 | 14,290 | +0.14(+9.79%) |
Apr 27, 2020 | 1.350 | 1.750 | 1.350 | 1.430 | 29,557 | +0.08(+5.93%) |
Apr 24, 2020 | 1.340 | 1.350 | 1.270 | 1.350 | 37,050 | +0.00(+0.00%) |
Apr 23, 2020 | 1.250 | 1.350 | 1.250 | 1.350 | 7,286 | +0.05(+3.85%) |
Apr 22, 2020 | 1.260 | 1.330 | 1.260 | 1.300 | 72,100 | +0.08(+6.56%) |
Apr 21, 2020 | 1.200 | 1.220 | 1.180 | 1.220 | 10,650 | -0.01(-0.81%) |
Apr 20, 2020 | 1.290 | 1.290 | 1.200 | 1.230 | 33,540 | -0.07(-5.38%) |
Apr 17, 2020 | 1.200 | 1.300 | 1.200 | 1.300 | 300 | +0.05(+4.00%) |
Apr 16, 2020 | 1.240 | 1.350 | 1.240 | 1.250 | 157,052 | +0.02(+1.63%) |
Apr 15, 2020 | 1.230 | 1.250 | 1.230 | 1.230 | 13,825 | -0.02(-1.60%) |
Apr 14, 2020 | 1.240 | 1.280 | 1.240 | 1.250 | 27,650 | +0.03(+2.46%) |
Apr 13, 2020 | 1.250 | 1.250 | 1.220 | 1.220 | 23,599 | -0.03(-2.40%) |
Apr 09, 2020 | 1.250 | 1.250 | 1.250 | 0 | -0.01(-0.79%) | |
Apr 08, 2020 | 1.300 | 1.300 | 1.260 | 1.260 | 2,250 | +0.01(+0.80%) |
Apr 07, 2020 | 1.380 | 1.420 | 1.250 | 1.250 | 44,109 | -0.05(-3.85%) |
Apr 06, 2020 | 1.230 | 1.300 | 1.200 | 1.300 | 5,591 | +0.06(+4.84%) |
Apr 03, 2020 | 1.300 | 1.300 | 1.240 | 1.240 | 46,669 | -0.06(-4.62%) |
Apr 02, 2020 | 1.350 | 1.370 | 1.270 | 1.300 | 51,700 | -0.07(-5.11%) |
Apr 01, 2020 | 1.410 | 1.420 | 1.360 | 1.370 | 11,700 | -0.05(-3.52%) |
Mar 31, 2020 | 1.420 | 1.420 | 1.370 | 1.420 | 61,585 | +0.02(+1.43%) |
Mar 30, 2020 | 1.350 | 1.400 | 1.330 | 1.400 | 2,543 | -0.02(-1.41%) |
Mar 27, 2020 | 1.140 | 1.500 | 1.140 | 1.420 | 102,714 | +0.28(+24.56%) |
Mar 26, 2020 | 1.170 | 1.220 | 1.140 | 1.140 | 18,660 | +0.04(+3.64%) |
Mar 25, 2020 | 1.150 | 1.150 | 1.030 | 1.100 | 1,607,445 | +0.00(+0.00%) |
Mar 24, 2020 | 1.080 | 1.180 | 1.060 | 1.100 | 44,572 | +0.02(+1.85%) |
Mar 23, 2020 | 1.080 | 1.120 | 1.040 | 1.080 | 36,814 | -0.16(-12.90%) |
Mar 20, 2020 | 1.120 | 1.240 | 1.120 | 1.240 | 11,200 | +0.09(+7.83%) |
Mar 19, 2020 | 1.010 | 1.180 | 1.000 | 1.150 | 28,510 | +0.10(+9.52%) |
Mar 18, 2020 | 1.050 | 1.050 | 1.010 | 1.050 | 3,061 | -0.17(-13.93%) |
Mar 17, 2020 | 1.130 | 1.230 | 1.130 | 1.220 | 1,201 | +0.03(+2.52%) |
Mar 16, 2020 | 1.050 | 1.280 | 1.000 | 1.190 | 68,250 | -0.06(-4.80%) |
Mar 13, 2020 | 1.250 | 1.250 | 1.250 | 1.250 | 88,663 | -0.06(-4.58%) |
Mar 12, 2020 | 1.310 | 1.440 | 1.190 | 1.310 | 116,266 | -0.07(-5.07%) |
Mar 11, 2020 | 1.540 | 1.540 | 1.360 | 1.380 | 57,200 | -0.15(-9.80%) |
Mar 10, 2020 | 1.500 | 1.610 | 1.470 | 1.530 | 88,653 | +0.10(+6.99%) |
Mar 09, 2020 | 1.500 | 1.550 | 1.370 | 1.430 | 44,011 | -0.17(-10.63%) |
Mar 06, 2020 | 1.410 | 1.600 | 1.300 | 1.600 | 35,600 | +0.03(+1.91%) |
Mar 05, 2020 | 1.640 | 1.650 | 1.550 | 1.570 | 3,400 | -0.08(-4.85%) |
Mar 04, 2020 | 1.540 | 1.650 | 1.540 | 1.650 | 17,300 | +0.10(+6.45%) |
Mar 03, 2020 | 1.460 | 1.550 | 1.450 | 1.550 | 12,850 | +0.05(+3.33%) |
Mar 02, 2020 | 1.410 | 1.600 | 1.400 | 1.500 | 13,000 | -0.05(-3.23%) |
Feb 28, 2020 | 1.150 | 1.580 | 1.100 | 1.550 | 46,500 | -0.02(-1.27%) |
Feb 27, 2020 | 1.650 | 1.650 | 1.570 | 1.570 | 800 | -0.04(-2.48%) |
Feb 26, 2020 | 1.600 | 1.610 | 1.520 | 1.610 | 28,875 | +0.01(+0.63%) |
Feb 25, 2020 | 1.730 | 1.730 | 1.550 | 1.600 | 16,386 | -0.13(-7.51%) |
Feb 24, 2020 | 1.730 | 1.730 | 1.680 | 1.730 | 13,350 | -0.02(-1.14%) |
Feb 21, 2020 | 1.750 | 1.750 | 1.700 | 1.750 | 15,200 | +0.05(+2.94%) |
Feb 20, 2020 | 1.700 | 1.700 | 1.700 | 1.700 | 21,500 | +0.00(+0.00%) |
Feb 19, 2020 | 1.700 | 1.760 | 1.660 | 1.700 | 8,700 | +0.02(+1.19%) |
Feb 18, 2020 | 1.740 | 1.820 | 1.680 | 1.680 | 11,988 | -0.12(-6.67%) |
Feb 14, 2020 | 1.800 | 1.800 | 1.800 | 0 | +0.13(+7.78%) | |
Feb 13, 2020 | 1.630 | 1.730 | 1.630 | 1.670 | 40,495 | +0.08(+5.03%) |
Feb 12, 2020 | 1.640 | 1.640 | 1.580 | 1.590 | 24,707 | -0.05(-3.05%) |
Feb 11, 2020 | 1.680 | 1.690 | 1.640 | 1.640 | 10,358 | -0.05(-2.96%) |
Feb 10, 2020 | 1.700 | 1.720 | 1.680 | 1.690 | 81,231 | -0.01(-0.59%) |
Feb 07, 2020 | 1.630 | 1.700 | 1.630 | 1.700 | 4,018 | +0.01(+0.59%) |
Feb 06, 2020 | 1.750 | 1.770 | 1.690 | 1.690 | 40,093 | -0.01(-0.59%) |
Feb 05, 2020 | 1.700 | 1.750 | 1.660 | 1.700 | 188,249 | +0.00(+0.00%) |
Feb 04, 2020 | 1.660 | 1.720 | 1.550 | 1.700 | 517,654 | +0.08(+4.94%) |
Feb 03, 2020 | 1.730 | 1.790 | 1.620 | 1.620 | 38,932 | -0.13(-7.43%) |
Jan 31, 2020 | 1.700 | 1.750 | 1.650 | 1.750 | 103,058 | +0.07(+4.17%) |
Jan 30, 2020 | 1.740 | 1.740 | 1.660 | 1.680 | 16,853 | -0.07(-4.00%) |
Jan 29, 2020 | 1.740 | 1.770 | 1.700 | 1.750 | 12,450 | -0.02(-1.13%) |
Jan 28, 2020 | 1.770 | 1.800 | 1.730 | 1.770 | 15,650 | +0.01(+0.57%) |
Jan 27, 2020 | 1.670 | 1.800 | 1.670 | 1.760 | 520,701 | +0.10(+6.02%) |
Jan 24, 2020 | 1.890 | 1.890 | 1.660 | 1.660 | 42,909 | -0.19(-10.27%) |
Jan 23, 2020 | 1.750 | 1.870 | 1.730 | 1.850 | 17,750 | +0.05(+2.78%) |
Jan 22, 2020 | 1.850 | 1.900 | 1.720 | 1.800 | 81,924 | -0.04(-2.17%) |
Jan 21, 2020 | 1.900 | 1.900 | 1.720 | 1.840 | 71,616 | -0.06(-3.16%) |
Jan 20, 2020 | 1.880 | 1.950 | 1.850 | 1.900 | 11,992 | +0.01(+0.53%) |
Jan 17, 2020 | 1.950 | 1.950 | 1.850 | 1.890 | 3,000 | +0.06(+3.28%) |
Jan 16, 2020 | 1.850 | 1.910 | 1.820 | 1.830 | 121,850 | -0.01(-0.54%) |
Jan 15, 2020 | 1.840 | 1.900 | 1.810 | 1.840 | 232,492 | +0.02(+1.10%) |
Jan 14, 2020 | 1.880 | 1.900 | 1.710 | 1.820 | 66,200 | -0.06(-3.19%) |
Jan 13, 2020 | 1.750 | 1.880 | 1.680 | 1.880 | 36,471 | +0.21(+12.57%) |
Jan 10, 2020 | 1.700 | 1.720 | 1.630 | 1.670 | 272,959 | -0.06(-3.47%) |
Jan 09, 2020 | 1.740 | 1.780 | 1.660 | 1.730 | 9,625 | -0.04(-2.26%) |
Jan 08, 2020 | 1.770 | 1.770 | 1.630 | 1.770 | 150,507 | +0.00(+0.00%) |
Jan 07, 2020 | 1.700 | 1.770 | 1.660 | 1.770 | 3,400 | +0.07(+4.12%) |
Jan 06, 2020 | 1.800 | 1.800 | 1.670 | 1.700 | 42,140 | -0.05(-2.86%) |
Jan 03, 2020 | 1.850 | 1.850 | 1.710 | 1.750 | 5,800 | -0.05(-2.78%) |
Jan 02, 2020 | 1.760 | 1.850 | 1.700 | 1.800 | 105,341 | +0.08(+4.65%) |
Dec 31, 2019 | 1.720 | 1.720 | 1.720 | 0 | -0.04(-2.27%) | |
Dec 30, 2019 | 1.650 | 1.810 | 1.650 | 1.760 | 80,772 | +0.10(+6.02%) |
Dec 27, 2019 | 1.750 | 1.750 | 1.600 | 1.660 | 582,093 | +0.01(+0.61%) |
Dec 24, 2019 | 1.650 | 1.650 | 1.650 | 0 | -0.05(-2.94%) | |
Dec 23, 2019 | 1.850 | 1.900 | 1.600 | 1.700 | 238,341 | -0.12(-6.59%) |
Dec 20, 2019 | 1.800 | 1.850 | 1.770 | 1.820 | 125,993 | +0.11(+6.43%) |
Dec 19, 2019 | 1.650 | 1.780 | 1.650 | 1.710 | 49,903 | +0.07(+4.27%) |
Dec 18, 2019 | 1.740 | 1.750 | 1.580 | 1.640 | 108,385 | -0.14(-7.87%) |
Dec 17, 2019 | 1.870 | 1.870 | 1.750 | 1.780 | 39,698 | -0.10(-5.32%) |
Dec 16, 2019 | 1.820 | 2.000 | 1.820 | 1.880 | 31,256 | +0.01(+0.53%) |
Dec 13, 2019 | 1.750 | 1.900 | 1.750 | 1.870 | 68,800 | +0.13(+7.47%) |
Dec 12, 2019 | 1.500 | 1.750 | 1.500 | 1.740 | 36,830 | +0.24(+16.00%) |
Dec 11, 2019 | 1.520 | 1.520 | 1.450 | 1.500 | 114,200 | -0.02(-1.32%) |
Dec 10, 2019 | 1.550 | 1.600 | 1.480 | 1.520 | 9,900 | +0.02(+1.33%) |