Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 1.940 | 1.970 | 1.933 | 1.970 | 1,425,200 | +0.02(+1.03%) |
May 28, 2020 | 1.940 | 1.960 | 1.930 | 1.950 | 2,484,215 | +0.01(+0.52%) |
May 27, 2020 | 1.930 | 1.950 | 1.900 | 1.940 | 2,753,589 | +0.03(+1.57%) |
May 26, 2020 | 1.900 | 1.930 | 1.900 | 1.910 | 2,302,613 | +0.02(+1.06%) |
May 22, 2020 | 1.890 | 1.890 | 1.860 | 1.890 | 4,661,400 | +0.02(+1.07%) |
May 21, 2020 | 1.860 | 1.890 | 1.850 | 1.870 | 3,891,847 | +0.00(+0.00%) |
May 20, 2020 | 1.840 | 1.880 | 1.830 | 1.870 | 3,754,128 | +0.04(+2.19%) |
May 19, 2020 | 1.840 | 1.860 | 1.810 | 1.830 | 3,846,399 | -0.03(-1.61%) |
May 18, 2020 | 1.800 | 1.860 | 1.800 | 1.860 | 3,382,519 | +0.07(+3.91%) |
May 15, 2020 | 1.810 | 1.835 | 1.780 | 1.790 | 3,752,100 | -0.05(-2.72%) |
May 14, 2020 | 1.830 | 1.840 | 1.790 | 1.840 | 4,221,022 | +0.00(+0.00%) |
May 13, 2020 | 1.860 | 1.878 | 1.810 | 1.840 | 2,740,507 | -0.01(-0.54%) |
May 12, 2020 | 1.850 | 1.890 | 1.830 | 1.850 | 1,966,000 | +0.00(+0.00%) |
May 11, 2020 | 1.830 | 1.870 | 1.830 | 1.850 | 2,734,138 | -0.02(-1.07%) |
May 08, 2020 | 1.880 | 1.880 | 1.820 | 1.870 | 1,498,300 | +0.02(+1.08%) |
May 07, 2020 | 1.840 | 1.880 | 1.830 | 1.850 | 2,937,296 | +0.00(+0.00%) |
May 06, 2020 | 1.850 | 1.870 | 1.815 | 1.850 | 1,329,292 | +0.00(+0.00%) |
May 05, 2020 | 1.850 | 1.880 | 1.770 | 1.850 | 3,210,080 | +0.00(+0.00%) |
May 04, 2020 | 1.810 | 1.850 | 1.795 | 1.850 | 1,973,063 | +0.04(+2.21%) |
May 01, 2020 | 1.830 | 1.840 | 1.800 | 1.810 | 2,114,400 | -0.04(-2.16%) |
Apr 30, 2020 | 1.840 | 1.860 | 1.820 | 1.850 | 1,528,094 | -0.01(-0.54%) |
Apr 29, 2020 | 1.870 | 1.870 | 1.835 | 1.860 | 1,070,786 | +0.02(+1.09%) |
Apr 28, 2020 | 1.840 | 1.870 | 1.820 | 1.840 | 2,047,758 | +0.00(+0.00%) |
Apr 27, 2020 | 1.840 | 1.850 | 1.825 | 1.840 | 2,115,384 | +0.00(+0.00%) |
Apr 24, 2020 | 1.870 | 1.870 | 1.825 | 1.840 | 1,741,000 | -0.01(-0.54%) |
Apr 23, 2020 | 1.870 | 1.870 | 1.830 | 1.850 | 1,267,089 | +0.01(+0.54%) |
Apr 22, 2020 | 1.810 | 1.840 | 1.810 | 1.840 | 766,124 | +0.05(+2.79%) |
Apr 21, 2020 | 1.790 | 1.810 | 1.760 | 1.790 | 1,983,632 | -0.04(-2.19%) |
Apr 20, 2020 | 1.880 | 1.890 | 1.820 | 1.830 | 2,532,484 | -0.06(-3.17%) |
Apr 17, 2020 | 1.920 | 1.920 | 1.870 | 1.890 | 1,906,700 | +0.01(+0.53%) |
Apr 16, 2020 | 1.860 | 1.880 | 1.836 | 1.880 | 1,523,861 | -0.01(-0.53%) |
Apr 15, 2020 | 1.900 | 1.920 | 1.851 | 1.890 | 2,155,358 | -0.04(-2.07%) |
Apr 14, 2020 | 1.890 | 1.930 | 1.890 | 1.930 | 1,900,191 | +0.06(+3.21%) |
Apr 13, 2020 | 1.980 | 1.980 | 1.810 | 1.870 | 2,045,460 | -0.06(-3.11%) |
Apr 09, 2020 | 1.850 | 1.980 | 1.850 | 1.930 | 3,671,100 | +0.11(+6.07%) |
Apr 08, 2020 | 1.760 | 1.840 | 1.750 | 1.819 | 1,689,787 | +0.08(+4.57%) |
Apr 07, 2020 | 1.720 | 1.770 | 1.718 | 1.740 | 2,127,668 | +0.05(+2.96%) |
Apr 06, 2020 | 1.680 | 1.730 | 1.650 | 1.690 | 2,995,957 | +0.05(+3.05%) |
Apr 03, 2020 | 1.700 | 1.720 | 1.610 | 1.640 | 1,996,000 | -0.09(-5.20%) |
Apr 02, 2020 | 1.760 | 1.780 | 1.720 | 1.730 | 1,205,659 | -0.02(-0.86%) |
Apr 01, 2020 | 1.740 | 1.770 | 1.720 | 1.745 | 1,772,304 | -0.08(-4.64%) |
Mar 31, 2020 | 1.800 | 1.840 | 1.780 | 1.830 | 1,983,047 | +0.03(+1.67%) |
Mar 30, 2020 | 1.720 | 1.810 | 1.655 | 1.800 | 2,215,232 | +0.06(+3.45%) |
Mar 27, 2020 | 1.790 | 1.800 | 1.700 | 1.740 | 2,034,000 | -0.06(-3.33%) |
Mar 26, 2020 | 1.790 | 1.820 | 1.780 | 1.800 | 2,311,449 | +0.03(+1.69%) |
Mar 25, 2020 | 1.750 | 1.810 | 1.660 | 1.770 | 2,817,571 | +0.17(+10.62%) |
Mar 24, 2020 | 1.630 | 1.640 | 1.550 | 1.600 | 2,397,357 | +0.14(+9.59%) |
Mar 23, 2020 | 1.650 | 1.670 | 1.440 | 1.460 | 2,835,452 | -0.15(-9.03%) |
Mar 20, 2020 | 1.600 | 1.720 | 1.590 | 1.605 | 1,377,000 | +0.05(+3.55%) |
Mar 19, 2020 | 1.280 | 1.600 | 1.280 | 1.550 | 3,020,576 | +0.03(+1.97%) |
Mar 18, 2020 | 1.740 | 1.760 | 1.400 | 1.520 | 3,026,286 | -0.32(-17.39%) |
Mar 17, 2020 | 1.810 | 1.855 | 1.740 | 1.840 | 4,074,496 | -0.02(-1.08%) |
Mar 16, 2020 | 1.850 | 1.910 | 1.730 | 1.860 | 2,206,298 | -0.19(-9.27%) |
Mar 13, 2020 | 1.960 | 2.050 | 1.950 | 2.050 | 3,102,800 | +0.14(+7.33%) |
Mar 12, 2020 | 1.790 | 1.970 | 1.790 | 1.910 | 3,437,568 | -0.18(-8.61%) |
Mar 11, 2020 | 2.120 | 2.140 | 2.045 | 2.090 | 2,682,001 | -0.07(-3.24%) |
Mar 10, 2020 | 2.140 | 2.200 | 2.110 | 2.160 | 2,992,914 | +0.04(+1.89%) |
Mar 09, 2020 | 1.990 | 2.230 | 1.990 | 2.120 | 3,217,609 | -0.19(-8.23%) |
Mar 06, 2020 | 2.310 | 2.320 | 2.280 | 2.310 | 1,884,700 | -0.03(-1.28%) |
Mar 05, 2020 | 2.410 | 2.420 | 2.330 | 2.340 | 1,625,048 | -0.09(-3.70%) |
Mar 04, 2020 | 2.380 | 2.440 | 2.380 | 2.430 | 1,405,279 | +0.06(+2.53%) |
Mar 03, 2020 | 2.350 | 2.380 | 2.350 | 2.370 | 370,294 | +0.00(+0.00%) |