Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 1.950 | 2.050 | 1.950 | 2.050 | 39,100 | +0.09(+4.59%) |
May 28, 2020 | 2.090 | 2.090 | 1.940 | 1.960 | 46,666 | -0.12(-5.77%) |
May 27, 2020 | 2.080 | 2.100 | 1.980 | 2.080 | 58,154 | +0.03(+1.46%) |
May 26, 2020 | 2.130 | 2.250 | 2.030 | 2.050 | 71,406 | +0.03(+1.49%) |
May 22, 2020 | 1.980 | 2.070 | 1.916 | 2.020 | 84,100 | +0.01(+0.50%) |
May 21, 2020 | 2.180 | 2.190 | 2.000 | 2.010 | 87,616 | -0.17(-7.80%) |
May 20, 2020 | 2.200 | 2.200 | 2.110 | 2.180 | 48,709 | -0.01(-0.46%) |
May 19, 2020 | 2.300 | 2.300 | 2.040 | 2.190 | 123,187 | -0.08(-3.52%) |
May 18, 2020 | 2.200 | 2.380 | 2.130 | 2.270 | 326,726 | +0.15(+7.08%) |
May 15, 2020 | 2.140 | 2.200 | 1.970 | 2.120 | 178,900 | +0.02(+0.95%) |
May 14, 2020 | 1.980 | 2.200 | 1.940 | 2.100 | 341,831 | +0.20(+10.53%) |
May 13, 2020 | 2.100 | 2.180 | 1.850 | 1.900 | 312,826 | -0.26(-12.04%) |
May 12, 2020 | 1.720 | 2.600 | 1.710 | 2.160 | 1,461,665 | +0.48(+28.57%) |
May 11, 2020 | 1.680 | 1.710 | 1.640 | 1.680 | 85,380 | +0.07(+4.35%) |
May 08, 2020 | 1.700 | 1.700 | 1.610 | 1.610 | 56,000 | -0.06(-3.59%) |
May 07, 2020 | 1.730 | 1.730 | 1.640 | 1.670 | 33,866 | -0.00(-0.24%) |
May 06, 2020 | 1.690 | 1.708 | 1.650 | 1.674 | 34,952 | -0.02(-0.95%) |
May 05, 2020 | 1.710 | 1.780 | 1.660 | 1.690 | 128,943 | -0.02(-1.17%) |
May 04, 2020 | 1.700 | 1.729 | 1.620 | 1.710 | 75,071 | +0.03(+1.79%) |
May 01, 2020 | 1.660 | 1.710 | 1.600 | 1.680 | 212,700 | -0.01(-0.30%) |
Apr 30, 2020 | 1.750 | 1.780 | 1.650 | 1.685 | 91,974 | -0.06(-3.71%) |
Apr 29, 2020 | 1.780 | 1.790 | 1.650 | 1.750 | 178,053 | +0.05(+2.94%) |
Apr 28, 2020 | 1.700 | 1.750 | 1.640 | 1.700 | 125,774 | +0.01(+0.59%) |
Apr 27, 2020 | 1.610 | 1.750 | 1.610 | 1.690 | 268,734 | +0.10(+6.01%) |
Apr 24, 2020 | 1.620 | 1.640 | 1.550 | 1.594 | 70,300 | -0.02(-0.98%) |
Apr 23, 2020 | 1.660 | 1.670 | 1.600 | 1.610 | 51,773 | -0.04(-2.42%) |
Apr 22, 2020 | 1.670 | 1.670 | 1.600 | 1.650 | 84,784 | +0.00(+0.00%) |
Apr 21, 2020 | 1.640 | 1.660 | 1.540 | 1.650 | 93,967 | +0.08(+5.10%) |
Apr 20, 2020 | 1.770 | 1.770 | 1.550 | 1.570 | 177,173 | -0.11(-6.55%) |
Apr 17, 2020 | 1.630 | 1.780 | 1.600 | 1.680 | 260,600 | +0.11(+7.01%) |
Apr 16, 2020 | 1.700 | 1.720 | 1.560 | 1.570 | 132,055 | -0.16(-9.25%) |
Apr 15, 2020 | 1.830 | 1.860 | 1.650 | 1.730 | 129,937 | -0.10(-5.46%) |
Apr 14, 2020 | 1.550 | 1.990 | 1.540 | 1.830 | 847,220 | +0.25(+15.82%) |
Apr 13, 2020 | 1.470 | 1.640 | 1.450 | 1.580 | 162,848 | +0.01(+0.64%) |
Apr 09, 2020 | 1.590 | 1.685 | 1.540 | 1.570 | 68,700 | -0.04(-2.48%) |
Apr 08, 2020 | 1.520 | 1.610 | 1.490 | 1.610 | 121,698 | +0.08(+5.23%) |
Apr 07, 2020 | 1.510 | 1.610 | 1.500 | 1.530 | 128,124 | -0.09(-5.56%) |
Apr 06, 2020 | 1.670 | 1.670 | 1.540 | 1.620 | 81,974 | -0.06(-3.57%) |
Apr 03, 2020 | 1.500 | 1.900 | 1.470 | 1.680 | 257,500 | +0.15(+9.80%) |
Apr 02, 2020 | 1.720 | 1.720 | 1.510 | 1.530 | 86,255 | -0.12(-7.27%) |
Apr 01, 2020 | 1.610 | 1.770 | 1.270 | 1.650 | 256,656 | -0.01(-0.60%) |
Mar 31, 2020 | 1.730 | 1.800 | 1.620 | 1.660 | 57,614 | -0.14(-7.78%) |
Mar 30, 2020 | 1.770 | 1.870 | 1.720 | 1.800 | 76,203 | +0.01(+0.56%) |
Mar 27, 2020 | 1.850 | 1.915 | 1.710 | 1.790 | 339,900 | +0.10(+5.92%) |
Mar 26, 2020 | 1.580 | 1.720 | 1.560 | 1.690 | 133,618 | +0.17(+11.18%) |
Mar 25, 2020 | 1.630 | 1.690 | 1.470 | 1.520 | 184,125 | -0.13(-7.88%) |
Mar 24, 2020 | 1.820 | 1.820 | 1.600 | 1.650 | 169,447 | -0.18(-9.84%) |
Mar 23, 2020 | 1.930 | 1.990 | 1.800 | 1.830 | 106,908 | -0.09(-4.69%) |
Mar 20, 2020 | 2.100 | 2.150 | 1.900 | 1.920 | 149,700 | -0.16(-7.69%) |
Mar 19, 2020 | 2.040 | 2.150 | 1.990 | 2.080 | 115,448 | +0.10(+5.05%) |
Mar 18, 2020 | 1.990 | 2.170 | 1.900 | 1.980 | 186,689 | -0.07(-3.41%) |
Mar 17, 2020 | 2.210 | 2.220 | 1.992 | 2.050 | 174,830 | +0.04(+1.99%) |
Mar 16, 2020 | 2.220 | 2.280 | 1.950 | 2.010 | 168,837 | -0.32(-13.73%) |
Mar 13, 2020 | 2.740 | 2.830 | 2.300 | 2.330 | 429,100 | -0.49(-17.38%) |
Mar 12, 2020 | 3.280 | 3.350 | 2.660 | 2.820 | 346,463 | -0.33(-10.48%) |
Mar 11, 2020 | 2.600 | 3.350 | 2.560 | 3.150 | 752,738 | +0.65(+26.00%) |
Mar 10, 2020 | 2.900 | 3.100 | 2.360 | 2.500 | 491,125 | -0.45(-15.25%) |
Mar 09, 2020 | 3.690 | 3.750 | 2.900 | 2.950 | 1,111,576 | -0.65(-18.06%) |
Mar 06, 2020 | 2.940 | 3.850 | 2.900 | 3.600 | 2,930,600 | +0.71(+24.57%) |
Mar 05, 2020 | 2.780 | 3.090 | 2.600 | 2.890 | 766,327 | +0.19(+7.04%) |
Mar 04, 2020 | 2.810 | 2.970 | 2.520 | 2.700 | 557,742 | -0.22(-7.53%) |
Mar 03, 2020 | 2.610 | 2.990 | 2.500 | 2.920 | 1,124,804 | +0.02(+0.69%) |