Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 1.673 | 1.699 | 1.653 | 1.673 | 253,184 | -0.02(-1.42%) |
May 28, 2020 | 1.711 | 1.716 | 1.668 | 1.697 | 146,414 | +0.01(+0.86%) |
May 27, 2020 | 1.663 | 1.692 | 1.663 | 1.682 | 346,269 | +0.00(+0.29%) |
May 26, 2020 | 1.673 | 1.687 | 1.663 | 1.678 | 246,598 | +0.03(+1.76%) |
May 22, 2020 | 1.658 | 1.670 | 1.639 | 1.649 | 151,414 | -0.01(-0.58%) |
May 21, 2020 | 1.639 | 1.668 | 1.639 | 1.658 | 162,263 | -0.02(-1.44%) |
May 20, 2020 | 1.673 | 1.682 | 1.649 | 1.682 | 911,951 | +0.07(+4.50%) |
May 19, 2020 | 1.644 | 1.644 | 1.600 | 1.610 | 257,015 | -0.03(-1.77%) |
May 18, 2020 | 1.571 | 1.639 | 1.571 | 1.639 | 388,434 | +0.14(+9.00%) |
May 15, 2020 | 1.479 | 1.533 | 1.479 | 1.504 | 287,728 | +0.00(+0.00%) |
May 14, 2020 | 1.508 | 1.533 | 1.482 | 1.504 | 440,035 | -0.06(-3.71%) |
May 13, 2020 | 1.581 | 1.610 | 1.552 | 1.562 | 274,341 | -0.07(-4.15%) |
May 12, 2020 | 1.639 | 1.687 | 1.620 | 1.629 | 440,461 | -0.07(-3.99%) |
May 11, 2020 | 1.716 | 1.740 | 1.673 | 1.697 | 281,951 | -0.08(-4.36%) |
May 08, 2020 | 1.760 | 1.784 | 1.750 | 1.774 | 189,681 | +0.03(+1.66%) |
May 07, 2020 | 1.716 | 1.748 | 1.716 | 1.745 | 218,189 | +0.02(+1.12%) |
May 06, 2020 | 1.726 | 1.745 | 1.687 | 1.726 | 485,945 | +0.02(+1.13%) |
May 05, 2020 | 1.692 | 1.736 | 1.687 | 1.707 | 403,337 | +0.08(+4.75%) |
May 04, 2020 | 1.615 | 1.639 | 1.600 | 1.629 | 519,041 | -0.02(-1.46%) |
May 01, 2020 | 1.644 | 1.682 | 1.634 | 1.653 | 327,030 | -0.06(-3.66%) |
Apr 30, 2020 | 1.711 | 1.733 | 1.682 | 1.716 | 429,576 | -0.02(-1.39%) |
Apr 29, 2020 | 1.760 | 1.760 | 1.697 | 1.740 | 405,728 | +0.02(+1.12%) |
Apr 28, 2020 | 1.784 | 1.789 | 1.697 | 1.721 | 407,108 | -0.03(-1.93%) |
Apr 27, 2020 | 1.716 | 1.765 | 1.699 | 1.755 | 518,329 | +0.02(+1.40%) |
Apr 24, 2020 | 1.707 | 1.735 | 1.687 | 1.731 | 425,077 | +0.06(+3.47%) |
Apr 23, 2020 | 1.697 | 1.716 | 1.663 | 1.673 | 630,790 | -0.01(-0.57%) |
Apr 22, 2020 | 1.663 | 1.687 | 1.646 | 1.682 | 572,942 | +0.14(+8.75%) |
Apr 21, 2020 | 1.615 | 1.615 | 1.537 | 1.547 | 702,890 | +0.00(+0.00%) |
Apr 20, 2020 | 1.542 | 1.552 | 1.523 | 1.547 | 555,790 | +0.05(+3.56%) |
Apr 17, 2020 | 1.533 | 1.540 | 1.494 | 1.494 | 340,475 | -0.01(-0.96%) |
Apr 16, 2020 | 1.504 | 1.523 | 1.467 | 1.508 | 603,992 | +0.00(+0.00%) |
Apr 15, 2020 | 1.504 | 1.528 | 1.474 | 1.508 | 441,040 | -0.03(-1.89%) |
Apr 14, 2020 | 1.547 | 1.566 | 1.523 | 1.537 | 688,700 | -0.01(-0.94%) |
Apr 13, 2020 | 1.595 | 1.595 | 1.542 | 1.552 | 383,254 | -0.06(-3.60%) |
Apr 09, 2020 | 1.605 | 1.653 | 1.595 | 1.610 | 530,985 | +0.00(+0.30%) |
Apr 08, 2020 | 1.542 | 1.623 | 1.542 | 1.605 | 794,582 | +0.07(+4.40%) |
Apr 07, 2020 | 1.605 | 1.620 | 1.537 | 1.537 | 1,252,880 | +0.04(+2.91%) |
Apr 06, 2020 | 1.470 | 1.513 | 1.450 | 1.494 | 1,417,490 | +0.08(+5.82%) |
Apr 03, 2020 | 1.416 | 1.436 | 1.407 | 1.412 | 633,169 | +0.01(+0.69%) |
Apr 02, 2020 | 1.402 | 1.441 | 1.397 | 1.402 | 883,218 | -0.02(-1.69%) |
Apr 01, 2020 | 1.470 | 1.474 | 1.412 | 1.426 | 623,029 | -0.06(-3.91%) |
Mar 31, 2020 | 1.518 | 1.547 | 1.470 | 1.484 | 1,053,431 | -0.02(-1.29%) |
Mar 30, 2020 | 1.450 | 1.513 | 1.436 | 1.504 | 1,072,755 | +0.01(+0.97%) |
Mar 27, 2020 | 1.499 | 1.533 | 1.484 | 1.489 | 967,853 | -0.05(-3.45%) |
Mar 26, 2020 | 1.523 | 1.591 | 1.518 | 1.542 | 1,529,255 | +0.00(+0.00%) |
Mar 25, 2020 | 1.479 | 1.610 | 1.431 | 1.542 | 792,837 | -0.08(-4.78%) |
Mar 24, 2020 | 1.533 | 1.639 | 1.513 | 1.620 | 1,038,509 | +0.18(+12.79%) |
Mar 23, 2020 | 1.455 | 1.504 | 1.392 | 1.436 | 657,383 | -0.12(-7.48%) |
Mar 20, 2020 | 1.504 | 1.591 | 1.504 | 1.552 | 800,304 | +0.03(+1.90%) |
Mar 19, 2020 | 1.523 | 1.586 | 1.504 | 1.523 | 521,670 | +0.08(+5.71%) |
Mar 18, 2020 | 1.450 | 1.465 | 1.368 | 1.441 | 615,773 | -0.08(-5.40%) |
Mar 17, 2020 | 1.421 | 1.547 | 1.416 | 1.523 | 1,503,455 | +0.12(+8.25%) |
Mar 16, 2020 | 1.300 | 1.441 | 1.296 | 1.407 | 1,108,540 | -0.02(-1.36%) |
Mar 13, 2020 | 1.416 | 1.436 | 1.349 | 1.426 | 967,853 | +0.06(+4.24%) |
Mar 12, 2020 | 1.320 | 1.402 | 1.305 | 1.368 | 1,527,511 | -0.02(-1.74%) |
Mar 11, 2020 | 1.474 | 1.479 | 1.373 | 1.392 | 1,126,710 | -0.13(-8.28%) |
Mar 10, 2020 | 1.494 | 1.571 | 1.460 | 1.518 | 2,014,218 | +0.10(+6.80%) |
Mar 09, 2020 | 1.416 | 1.489 | 1.416 | 1.421 | 1,062,394 | -0.26(-15.27%) |
Mar 06, 2020 | 1.702 | 1.707 | 1.649 | 1.678 | 810,026 | -0.05(-3.07%) |
Mar 05, 2020 | 1.682 | 1.755 | 1.678 | 1.731 | 1,139,499 | -0.06(-3.50%) |
Mar 04, 2020 | 1.789 | 1.804 | 1.750 | 1.794 | 727,174 | +0.00(+0.00%) |
Mar 03, 2020 | 1.784 | 1.876 | 1.760 | 1.794 | 1,746,055 | -0.03(-1.79%) |