Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 1.630 | 1.760 | 1.540 | 1.720 | 14,800 | +0.03(+1.78%) |
May 28, 2020 | 1.610 | 1.780 | 1.600 | 1.690 | 25,924 | +0.03(+1.81%) |
May 27, 2020 | 1.740 | 1.790 | 1.650 | 1.660 | 30,398 | -0.12(-6.74%) |
May 26, 2020 | 1.800 | 1.800 | 1.730 | 1.780 | 16,992 | +0.00(+0.00%) |
May 22, 2020 | 1.680 | 1.800 | 1.680 | 1.780 | 27,100 | +0.01(+0.56%) |
May 21, 2020 | 1.550 | 1.855 | 1.510 | 1.770 | 50,550 | +0.12(+7.27%) |
May 20, 2020 | 1.540 | 1.650 | 1.500 | 1.650 | 35,736 | +0.01(+0.61%) |
May 19, 2020 | 1.700 | 1.880 | 1.600 | 1.640 | 16,527 | -0.15(-8.38%) |
May 18, 2020 | 1.595 | 1.800 | 1.595 | 1.790 | 21,361 | +0.17(+10.31%) |
May 15, 2020 | 1.510 | 1.630 | 1.360 | 1.623 | 13,000 | +0.14(+9.64%) |
May 14, 2020 | 1.360 | 1.480 | 1.360 | 1.480 | 14,366 | -0.08(-5.13%) |
May 13, 2020 | 1.670 | 1.670 | 1.460 | 1.560 | 53,990 | +0.12(+8.26%) |
May 12, 2020 | 1.594 | 1.619 | 1.440 | 1.441 | 17,725 | -0.13(-8.22%) |
May 11, 2020 | 1.750 | 1.750 | 1.560 | 1.570 | 23,777 | -0.07(-4.27%) |
May 08, 2020 | 1.490 | 1.750 | 1.490 | 1.640 | 29,100 | +0.12(+7.89%) |
May 07, 2020 | 1.500 | 1.540 | 1.450 | 1.520 | 23,009 | +0.09(+6.29%) |
May 06, 2020 | 1.410 | 1.430 | 1.350 | 1.430 | 12,712 | -0.01(-0.69%) |
May 05, 2020 | 1.420 | 1.520 | 1.420 | 1.440 | 1,205 | -0.01(-0.69%) |
May 04, 2020 | 1.460 | 1.490 | 1.360 | 1.450 | 16,362 | +0.03(+2.11%) |
May 01, 2020 | 1.450 | 1.480 | 1.370 | 1.420 | 20,400 | -0.06(-4.05%) |
Apr 30, 2020 | 1.510 | 1.520 | 1.450 | 1.480 | 23,462 | -0.04(-2.63%) |
Apr 29, 2020 | 1.470 | 1.590 | 1.470 | 1.520 | 29,517 | +0.03(+2.01%) |
Apr 28, 2020 | 1.620 | 1.655 | 1.460 | 1.490 | 42,092 | -0.05(-3.25%) |
Apr 27, 2020 | 1.400 | 1.600 | 1.340 | 1.540 | 87,595 | +0.20(+14.84%) |
Apr 24, 2020 | 1.391 | 1.436 | 1.340 | 1.341 | 34,000 | -0.04(-2.83%) |
Apr 23, 2020 | 1.290 | 1.390 | 1.290 | 1.380 | 38,228 | +0.04(+2.99%) |
Apr 22, 2020 | 1.280 | 1.380 | 1.220 | 1.340 | 39,726 | +0.13(+10.74%) |
Apr 21, 2020 | 1.300 | 1.400 | 1.180 | 1.210 | 108,420 | -0.05(-3.97%) |
Apr 20, 2020 | 1.500 | 1.580 | 1.110 | 1.260 | 148,209 | -0.23(-15.44%) |
Apr 17, 2020 | 1.450 | 1.540 | 1.450 | 1.490 | 24,900 | +0.12(+8.76%) |
Apr 16, 2020 | 1.675 | 1.688 | 1.370 | 1.370 | 65,070 | -0.28(-17.02%) |
Apr 15, 2020 | 1.740 | 1.800 | 1.650 | 1.651 | 17,117 | -0.18(-9.78%) |
Apr 14, 2020 | 1.900 | 1.910 | 1.820 | 1.830 | 20,680 | +0.07(+3.98%) |
Apr 13, 2020 | 1.910 | 1.910 | 1.750 | 1.760 | 19,115 | -0.25(-12.44%) |
Apr 09, 2020 | 2.000 | 2.120 | 1.970 | 2.010 | 12,500 | -0.06(-2.90%) |
Apr 08, 2020 | 1.740 | 2.220 | 1.740 | 2.070 | 31,898 | +0.17(+8.95%) |
Apr 07, 2020 | 2.030 | 2.110 | 1.780 | 1.900 | 32,007 | +0.04(+2.15%) |
Apr 06, 2020 | 1.680 | 1.960 | 1.680 | 1.860 | 17,101 | +0.07(+3.91%) |
Apr 03, 2020 | 1.590 | 1.790 | 1.590 | 1.790 | 18,800 | +0.10(+5.92%) |
Apr 02, 2020 | 1.530 | 1.780 | 1.520 | 1.690 | 18,115 | +0.15(+9.74%) |
Apr 01, 2020 | 1.710 | 1.710 | 1.520 | 1.540 | 45,818 | -0.28(-15.38%) |
Mar 31, 2020 | 1.750 | 1.835 | 1.750 | 1.820 | 9,362 | -0.01(-0.55%) |
Mar 30, 2020 | 1.910 | 1.910 | 1.800 | 1.830 | 22,216 | -0.16(-8.04%) |
Mar 27, 2020 | 2.160 | 2.160 | 1.900 | 1.990 | 20,900 | -0.10(-4.78%) |
Mar 26, 2020 | 1.800 | 2.200 | 1.800 | 2.090 | 26,126 | +0.32(+18.08%) |
Mar 25, 2020 | 1.390 | 2.240 | 1.360 | 1.770 | 145,308 | +0.50(+39.37%) |
Mar 24, 2020 | 1.400 | 1.414 | 1.270 | 1.270 | 42,489 | -0.04(-3.05%) |
Mar 23, 2020 | 1.370 | 1.410 | 1.250 | 1.310 | 27,195 | -0.04(-2.96%) |
Mar 20, 2020 | 1.400 | 1.455 | 1.250 | 1.350 | 62,200 | -0.15(-10.00%) |
Mar 19, 2020 | 1.460 | 1.570 | 1.340 | 1.500 | 37,906 | -0.07(-4.46%) |
Mar 18, 2020 | 1.710 | 1.711 | 1.460 | 1.570 | 22,267 | -0.09(-5.42%) |
Mar 17, 2020 | 1.630 | 1.690 | 1.630 | 1.660 | 3,628 | +0.11(+7.10%) |
Mar 16, 2020 | 1.970 | 2.050 | 1.550 | 1.550 | 23,829 | -0.33(-17.55%) |
Mar 13, 2020 | 1.830 | 1.970 | 1.830 | 1.880 | 32,700 | +0.15(+8.67%) |
Mar 12, 2020 | 2.190 | 2.230 | 1.350 | 1.730 | 113,770 | -0.53(-23.45%) |
Mar 11, 2020 | 2.550 | 2.600 | 2.250 | 2.260 | 48,909 | -0.28(-11.16%) |
Mar 10, 2020 | 2.630 | 2.660 | 2.500 | 2.544 | 14,717 | -0.03(-1.02%) |
Mar 09, 2020 | 2.780 | 2.850 | 2.540 | 2.570 | 12,307 | -0.28(-9.82%) |
Mar 06, 2020 | 2.980 | 2.980 | 2.850 | 2.850 | 9,300 | -0.14(-4.68%) |
Mar 05, 2020 | 3.010 | 3.010 | 2.950 | 2.990 | 14,411 | -0.06(-1.97%) |
Mar 04, 2020 | 3.100 | 3.100 | 3.040 | 3.050 | 6,831 | +0.05(+1.67%) |
Mar 03, 2020 | 3.190 | 3.200 | 3.000 | 3.000 | 52,813 | -0.24(-7.41%) |