Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 1.830 | 1.840 | 1.780 | 1.830 | 147,400 | -0.10(-5.34%) |
May 28, 2020 | 2.000 | 2.000 | 1.933 | 1.933 | 36,391 | -0.05(-2.36%) |
May 27, 2020 | 1.970 | 1.980 | 1.910 | 1.980 | 58,531 | +0.08(+4.21%) |
May 26, 2020 | 1.930 | 1.930 | 1.880 | 1.900 | 17,710 | +0.13(+7.34%) |
May 22, 2020 | 1.800 | 1.800 | 1.730 | 1.770 | 23,400 | -0.04(-2.48%) |
May 21, 2020 | 1.820 | 1.860 | 1.770 | 1.815 | 49,900 | -0.07(-3.71%) |
May 20, 2020 | 1.860 | 1.900 | 1.860 | 1.885 | 29,847 | +0.01(+0.80%) |
May 19, 2020 | 1.840 | 1.880 | 1.840 | 1.870 | 78,620 | -0.09(-4.59%) |
May 18, 2020 | 1.900 | 1.980 | 1.870 | 1.960 | 69,014 | +0.19(+10.73%) |
May 15, 2020 | 1.830 | 1.850 | 1.770 | 1.770 | 22,200 | -0.01(-0.56%) |
May 14, 2020 | 1.750 | 1.810 | 1.721 | 1.780 | 69,230 | +0.02(+1.16%) |
May 13, 2020 | 1.750 | 1.780 | 1.720 | 1.760 | 351,568 | -0.01(-0.59%) |
May 12, 2020 | 1.730 | 1.850 | 1.730 | 1.770 | 349,255 | -0.06(-3.28%) |
May 11, 2020 | 1.830 | 1.875 | 1.810 | 1.830 | 67,069 | -0.17(-8.50%) |
May 08, 2020 | 1.950 | 2.040 | 1.950 | 2.000 | 44,400 | -0.01(-0.50%) |
May 07, 2020 | 1.930 | 2.130 | 1.920 | 2.010 | 419,842 | +0.06(+3.08%) |
May 06, 2020 | 1.920 | 1.950 | 1.920 | 1.950 | 41,521 | -0.05(-2.50%) |
May 05, 2020 | 1.970 | 2.030 | 1.970 | 2.000 | 51,824 | +0.06(+3.09%) |
May 04, 2020 | 1.855 | 1.960 | 1.850 | 1.940 | 133,829 | +0.01(+0.52%) |
May 01, 2020 | 1.930 | 1.960 | 1.915 | 1.930 | 66,400 | -0.05(-2.53%) |
Apr 30, 2020 | 1.960 | 2.150 | 1.930 | 1.980 | 405,430 | -0.04(-1.98%) |
Apr 29, 2020 | 1.940 | 2.040 | 1.940 | 2.020 | 73,870 | +0.26(+14.77%) |
Apr 28, 2020 | 1.770 | 1.780 | 1.730 | 1.760 | 369,866 | +0.07(+4.14%) |
Apr 27, 2020 | 1.700 | 1.705 | 1.630 | 1.690 | 238,043 | +0.06(+3.68%) |
Apr 24, 2020 | 1.600 | 1.630 | 1.570 | 1.630 | 42,700 | +0.08(+5.16%) |
Apr 23, 2020 | 1.540 | 1.610 | 1.540 | 1.550 | 217,216 | +0.01(+0.65%) |
Apr 22, 2020 | 1.490 | 1.600 | 1.475 | 1.540 | 245,633 | -0.02(-1.28%) |
Apr 21, 2020 | 1.500 | 1.640 | 1.500 | 1.560 | 514,600 | -0.01(-0.64%) |
Apr 20, 2020 | 1.550 | 1.660 | 1.520 | 1.570 | 128,045 | -0.01(-0.57%) |
Apr 17, 2020 | 1.600 | 1.600 | 1.560 | 1.579 | 100,900 | +0.01(+0.57%) |
Apr 16, 2020 | 1.620 | 1.620 | 1.560 | 1.570 | 78,635 | +0.01(+0.64%) |
Apr 15, 2020 | 1.600 | 1.690 | 1.558 | 1.560 | 54,142 | -0.09(-5.45%) |
Apr 14, 2020 | 1.720 | 1.727 | 1.650 | 1.650 | 618,417 | -0.11(-6.25%) |
Apr 13, 2020 | 1.850 | 1.850 | 1.750 | 1.760 | 32,122 | -0.01(-0.85%) |
Apr 09, 2020 | 1.790 | 1.790 | 1.732 | 1.775 | 115,400 | +0.11(+6.93%) |
Apr 08, 2020 | 1.650 | 1.660 | 1.620 | 1.660 | 254,421 | +0.08(+5.06%) |
Apr 07, 2020 | 1.700 | 1.700 | 1.570 | 1.580 | 455,799 | +0.04(+2.60%) |
Apr 06, 2020 | 1.600 | 1.670 | 1.500 | 1.540 | 367,254 | -0.05(-3.14%) |
Apr 03, 2020 | 1.640 | 1.640 | 1.550 | 1.590 | 75,100 | -0.10(-5.92%) |
Apr 02, 2020 | 1.670 | 1.770 | 1.657 | 1.690 | 212,937 | -0.14(-7.45%) |
Apr 01, 2020 | 1.910 | 1.950 | 1.810 | 1.826 | 73,892 | -0.05(-2.87%) |
Mar 31, 2020 | 1.900 | 2.030 | 1.870 | 1.880 | 283,200 | -0.05(-2.59%) |
Mar 30, 2020 | 1.920 | 2.060 | 1.890 | 1.930 | 487,065 | -0.03(-1.53%) |
Mar 27, 2020 | 1.953 | 2.100 | 1.900 | 1.960 | 56,400 | -0.11(-5.31%) |
Mar 26, 2020 | 2.020 | 2.120 | 2.000 | 2.070 | 103,730 | -0.02(-0.96%) |
Mar 25, 2020 | 2.080 | 2.140 | 1.960 | 2.090 | 130,779 | +0.12(+6.09%) |
Mar 24, 2020 | 1.900 | 2.020 | 1.840 | 1.970 | 371,654 | +0.17(+9.44%) |
Mar 23, 2020 | 1.810 | 1.920 | 1.742 | 1.800 | 148,123 | -0.19(-9.32%) |
Mar 20, 2020 | 2.070 | 2.150 | 1.980 | 1.985 | 76,700 | -0.01(-0.75%) |
Mar 19, 2020 | 1.870 | 2.080 | 1.870 | 2.000 | 212,985 | +0.13(+6.72%) |
Mar 18, 2020 | 1.900 | 1.919 | 1.780 | 1.874 | 121,501 | -0.10(-4.87%) |
Mar 17, 2020 | 1.960 | 2.102 | 1.840 | 1.970 | 368,242 | -0.10(-4.83%) |
Mar 16, 2020 | 2.100 | 2.370 | 2.050 | 2.070 | 346,400 | -0.32(-13.39%) |
Mar 13, 2020 | 2.450 | 2.460 | 2.130 | 2.390 | 196,800 | +0.10(+4.32%) |
Mar 12, 2020 | 2.393 | 2.393 | 2.180 | 2.291 | 533,722 | -0.44(-16.14%) |
Mar 11, 2020 | 2.810 | 2.825 | 2.690 | 2.732 | 117,492 | -0.22(-7.39%) |
Mar 10, 2020 | 3.040 | 3.050 | 2.880 | 2.950 | 309,447 | -0.03(-1.01%) |
Mar 09, 2020 | 3.132 | 3.180 | 2.960 | 2.980 | 159,339 | -0.69(-18.80%) |
Mar 06, 2020 | 3.770 | 3.770 | 3.631 | 3.670 | 16,600 | -0.23(-5.90%) |
Mar 05, 2020 | 3.900 | 3.920 | 3.880 | 3.900 | 109,617 | -0.08(-2.01%) |
Mar 04, 2020 | 3.940 | 4.000 | 3.900 | 3.980 | 144,625 | +0.19(+5.01%) |
Mar 03, 2020 | 3.830 | 3.870 | 3.780 | 3.790 | 428,235 | -0.02(-0.52%) |