Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 1.480 | 1.480 | 1.380 | 1.390 | 39,500 | -0.11(-7.40%) |
May 28, 2020 | 1.400 | 1.501 | 1.400 | 1.501 | 6,884 | -0.03(-1.90%) |
May 27, 2020 | 1.500 | 1.530 | 1.500 | 1.530 | 12,564 | +0.03(+2.00%) |
May 26, 2020 | 1.510 | 1.510 | 1.460 | 1.500 | 18,374 | +0.00(+0.00%) |
May 22, 2020 | 1.500 | 1.500 | 1.445 | 1.500 | 19,200 | +0.01(+0.67%) |
May 21, 2020 | 1.490 | 1.500 | 1.480 | 1.490 | 5,964 | +0.09(+6.43%) |
May 20, 2020 | 1.700 | 1.700 | 1.400 | 1.400 | 13,438 | -0.20(-12.50%) |
May 19, 2020 | 1.560 | 1.600 | 1.450 | 1.600 | 12,853 | +0.00(+0.00%) |
May 18, 2020 | 1.600 | 1.615 | 1.600 | 1.600 | 71,558 | +0.00(+0.00%) |
May 15, 2020 | 1.600 | 1.600 | 1.600 | 1.600 | 2,000 | +0.00(+0.00%) |
May 14, 2020 | 1.680 | 1.680 | 1.600 | 1.600 | 316 | +0.00(+0.00%) |
May 13, 2020 | 1.600 | 1.600 | 1.600 | 1.600 | 3,925 | +0.05(+3.23%) |
May 12, 2020 | 1.420 | 1.565 | 1.420 | 1.550 | 14,934 | -0.01(-0.45%) |
May 11, 2020 | 1.500 | 1.600 | 1.480 | 1.557 | 15,383 | -0.04(-2.69%) |
May 08, 2020 | 1.600 | 1.600 | 1.600 | 1.600 | 2,000 | -0.04(-2.44%) |
May 07, 2020 | 1.580 | 1.700 | 1.580 | 1.640 | 18,525 | +0.11(+7.53%) |
May 06, 2020 | 1.510 | 1.525 | 1.510 | 1.525 | 497 | -0.16(-9.76%) |
May 05, 2020 | 1.870 | 2.000 | 1.690 | 1.690 | 2,928 | -0.01(-0.59%) |
May 04, 2020 | 1.680 | 1.800 | 1.660 | 1.700 | 26,511 | -0.10(-5.56%) |
May 01, 2020 | 1.800 | 1.800 | 1.780 | 1.800 | 1,300 | +0.09(+5.26%) |
Apr 30, 2020 | 1.710 | 1.710 | 1.710 | 1.710 | 172 | -0.07(-3.93%) |
Apr 29, 2020 | 1.629 | 1.824 | 1.629 | 1.780 | 1,927 | +0.01(+0.56%) |
Apr 28, 2020 | 1.700 | 1.770 | 1.700 | 1.770 | 1,156 | +0.05(+2.91%) |
Apr 27, 2020 | 1.690 | 1.750 | 1.690 | 1.720 | 2,607 | -0.07(-3.91%) |
Apr 24, 2020 | 2.020 | 2.050 | 1.790 | 1.790 | 8,800 | -0.26(-12.68%) |
Apr 23, 2020 | 1.728 | 2.050 | 1.728 | 2.050 | 108,392 | +0.25(+13.89%) |
Apr 22, 2020 | 1.662 | 1.809 | 1.662 | 1.800 | 4,191 | +0.02(+1.12%) |
Apr 21, 2020 | 1.750 | 1.780 | 1.747 | 1.780 | 2,519 | +0.05(+2.89%) |
Apr 20, 2020 | 1.680 | 1.780 | 1.680 | 1.730 | 11,418 | +0.07(+4.21%) |
Apr 17, 2020 | 1.762 | 1.780 | 1.660 | 1.660 | 5,300 | -0.12(-6.74%) |
Apr 16, 2020 | 1.740 | 1.800 | 1.740 | 1.780 | 5,402 | -0.02(-1.11%) |
Apr 15, 2020 | 1.780 | 1.800 | 1.780 | 1.800 | 2,257 | +0.03(+1.69%) |
Apr 14, 2020 | 1.770 | 1.770 | 1.770 | 1.770 | 195 | +0.01(+0.28%) |
Apr 13, 2020 | 1.765 | 1.765 | 1.765 | 1.765 | 653 | +0.01(+0.86%) |
Apr 09, 2020 | 1.800 | 1.800 | 1.630 | 1.750 | 14,600 | -0.05(-2.78%) |
Apr 08, 2020 | 1.800 | 1.800 | 1.800 | 1.800 | 1,851 | +0.00(+0.00%) |
Apr 07, 2020 | 1.800 | 1.800 | 1.800 | 1.800 | 3,978 | +0.00(+0.00%) |
Apr 06, 2020 | 1.800 | 1.800 | 1.800 | 1.800 | 4,635 | +0.00(+0.00%) |
Apr 03, 2020 | 1.800 | 1.800 | 1.800 | 1.800 | 4,300 | +0.10(+5.88%) |
Apr 02, 2020 | 1.800 | 1.800 | 1.700 | 1.700 | 4,503 | +0.08(+4.94%) |
Apr 01, 2020 | 1.800 | 1.800 | 1.530 | 1.620 | 7,129 | -0.18(-10.00%) |
Mar 31, 2020 | 1.800 | 1.800 | 1.800 | 1.800 | 140 | +0.00(+0.00%) |
Mar 30, 2020 | 1.800 | 1.800 | 1.800 | 1.800 | 3,116 | +0.00(+0.00%) |
Mar 27, 2020 | 1.800 | 1.800 | 1.650 | 1.800 | 1,000 | +0.01(+0.56%) |
Mar 26, 2020 | 1.930 | 1.930 | 1.790 | 1.790 | 4,937 | -0.01(-0.56%) |
Mar 25, 2020 | 1.660 | 1.815 | 1.540 | 1.800 | 2,648 | +0.14(+8.56%) |
Mar 24, 2020 | 1.800 | 1.800 | 1.658 | 1.658 | 1,153 | -0.14(-7.88%) |
Mar 23, 2020 | 1.900 | 1.900 | 1.800 | 1.800 | 1,557 | -0.03(-1.64%) |
Mar 20, 2020 | 1.980 | 2.105 | 1.830 | 1.830 | 15,600 | -0.07(-3.68%) |
Mar 19, 2020 | 1.950 | 1.980 | 1.890 | 1.900 | 15,843 | +0.13(+7.34%) |
Mar 18, 2020 | 1.720 | 1.862 | 1.720 | 1.770 | 18,515 | -0.08(-4.32%) |
Mar 17, 2020 | 1.970 | 2.000 | 1.850 | 1.850 | 8,040 | +0.11(+6.18%) |
Mar 16, 2020 | 1.630 | 1.760 | 1.530 | 1.742 | 10,348 | +0.07(+3.92%) |
Mar 13, 2020 | 1.560 | 1.881 | 1.510 | 1.677 | 13,300 | +0.34(+25.00%) |
Mar 12, 2020 | 2.240 | 2.240 | 1.341 | 1.341 | 12,145 | -0.88(-39.58%) |
Mar 11, 2020 | 2.210 | 2.220 | 2.210 | 2.220 | 215 | +0.03(+1.36%) |
Mar 10, 2020 | 2.370 | 2.410 | 2.180 | 2.190 | 5,396 | -0.27(-10.98%) |
Mar 09, 2020 | 2.600 | 2.600 | 2.460 | 2.460 | 2,840 | +0.07(+2.93%) |
Mar 06, 2020 | 2.210 | 2.430 | 2.210 | 2.390 | 6,600 | +0.07(+3.11%) |
Mar 05, 2020 | 2.270 | 2.318 | 2.210 | 2.318 | 6,649 | -0.07(-3.01%) |
Mar 04, 2020 | 2.369 | 2.408 | 2.350 | 2.390 | 2,121 | +0.05(+2.14%) |
Mar 03, 2020 | 2.340 | 2.340 | 2.340 | 2.340 | 166 | +0.00(+0.00%) |