Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 1.371 | 1.400 | 1.320 | 1.320 | 63,708 | -0.11(-7.54%) |
May 28, 2020 | 1.439 | 1.530 | 1.383 | 1.428 | 139,400 | -0.17(-10.64%) |
May 27, 2020 | 1.417 | 1.660 | 1.292 | 1.598 | 1,437,578 | +0.28(+21.03%) |
May 26, 2020 | 1.292 | 1.332 | 1.264 | 1.320 | 67,495 | +0.01(+0.87%) |
May 22, 2020 | 1.320 | 1.343 | 1.286 | 1.309 | 42,707 | -0.03(-2.53%) |
May 21, 2020 | 1.388 | 1.388 | 1.320 | 1.343 | 46,245 | +0.05(+3.95%) |
May 20, 2020 | 1.468 | 1.468 | 1.281 | 1.292 | 222,030 | -0.10(-7.32%) |
May 19, 2020 | 1.394 | 1.558 | 1.315 | 1.394 | 562,101 | +0.07(+5.58%) |
May 18, 2020 | 1.298 | 1.343 | 1.247 | 1.320 | 80,561 | +0.05(+4.02%) |
May 15, 2020 | 1.258 | 1.337 | 1.258 | 1.269 | 85,238 | +0.01(+0.90%) |
May 14, 2020 | 1.298 | 1.354 | 1.235 | 1.258 | 82,811 | -0.02(-1.77%) |
May 13, 2020 | 1.394 | 1.445 | 1.252 | 1.281 | 178,299 | -0.06(-4.64%) |
May 12, 2020 | 1.360 | 1.371 | 1.275 | 1.343 | 118,726 | +0.01(+0.85%) |
May 11, 2020 | 1.439 | 1.439 | 1.326 | 1.332 | 29,418 | -0.11(-7.84%) |
May 08, 2020 | 1.366 | 1.473 | 1.281 | 1.445 | 168,182 | +0.07(+5.37%) |
May 07, 2020 | 1.320 | 1.411 | 1.320 | 1.371 | 68,157 | +0.03(+2.54%) |
May 06, 2020 | 1.309 | 1.366 | 1.247 | 1.337 | 87,153 | -0.02(-1.26%) |
May 05, 2020 | 1.366 | 1.366 | 1.320 | 1.354 | 51,753 | -0.01(-0.82%) |
May 04, 2020 | 1.269 | 1.383 | 1.269 | 1.365 | 44,888 | +0.08(+6.16%) |
May 01, 2020 | 1.360 | 1.360 | 1.275 | 1.286 | 56,649 | -0.08(-5.80%) |
Apr 30, 2020 | 1.394 | 1.397 | 1.343 | 1.366 | 25,839 | -0.03(-2.43%) |
Apr 29, 2020 | 1.400 | 1.428 | 1.360 | 1.400 | 66,394 | -0.01(-0.40%) |
Apr 28, 2020 | 1.394 | 1.468 | 1.366 | 1.405 | 82,241 | -0.01(-0.40%) |
Apr 27, 2020 | 1.371 | 1.462 | 1.315 | 1.411 | 56,537 | +0.06(+4.18%) |
Apr 24, 2020 | 1.349 | 1.388 | 1.343 | 1.354 | 45,001 | -0.01(-0.41%) |
Apr 23, 2020 | 1.524 | 1.553 | 1.252 | 1.360 | 173,277 | -0.11(-7.69%) |
Apr 22, 2020 | 1.468 | 1.660 | 1.366 | 1.473 | 543,367 | +0.04(+2.77%) |
Apr 21, 2020 | 1.547 | 1.564 | 1.388 | 1.434 | 152,326 | -0.05(-3.43%) |
Apr 20, 2020 | 1.360 | 1.604 | 1.315 | 1.485 | 508,992 | +0.08(+5.65%) |
Apr 17, 2020 | 1.371 | 1.541 | 1.292 | 1.405 | 371,660 | +0.08(+5.77%) |
Apr 16, 2020 | 1.326 | 1.394 | 1.247 | 1.329 | 60,088 | +0.04(+2.84%) |
Apr 15, 2020 | 1.332 | 1.417 | 1.264 | 1.292 | 113,144 | -0.10(-6.94%) |
Apr 14, 2020 | 1.332 | 1.587 | 1.281 | 1.388 | 256,071 | +0.06(+4.25%) |
Apr 13, 2020 | 1.519 | 1.519 | 1.207 | 1.332 | 73,820 | -0.06(-4.08%) |
Apr 09, 2020 | 1.383 | 1.473 | 1.232 | 1.388 | 174,712 | +0.07(+5.60%) |
Apr 08, 2020 | 1.354 | 1.354 | 1.264 | 1.315 | 64,698 | -0.03(-2.52%) |
Apr 07, 2020 | 1.388 | 1.496 | 1.286 | 1.349 | 140,479 | +0.04(+3.03%) |
Apr 06, 2020 | 1.269 | 1.405 | 1.190 | 1.309 | 101,975 | +0.06(+4.52%) |
Apr 03, 2020 | 1.452 | 1.466 | 1.147 | 1.252 | 104,650 | -0.19(-13.33%) |
Apr 02, 2020 | 1.451 | 1.581 | 1.417 | 1.445 | 51,587 | +0.01(+0.39%) |
Apr 01, 2020 | 1.468 | 1.608 | 1.371 | 1.439 | 97,967 | -0.19(-11.50%) |
Mar 31, 2020 | 1.774 | 1.774 | 1.530 | 1.626 | 239,689 | +0.31(+23.71%) |
Mar 30, 2020 | 1.615 | 1.983 | 1.264 | 1.315 | 983,292 | -0.31(-18.88%) |
Mar 27, 2020 | 1.422 | 2.267 | 1.422 | 1.621 | 127,416 | +0.08(+5.15%) |
Mar 26, 2020 | 1.541 | 1.541 | 1.541 | 1.541 | 827 | +0.01(+0.74%) |
Mar 25, 2020 | 1.456 | 1.581 | 1.213 | 1.530 | 15,459 | -0.10(-6.25%) |
Mar 24, 2020 | 1.513 | 1.638 | 1.502 | 1.632 | 5,911 | +0.21(+14.56%) |
Mar 23, 2020 | 1.360 | 1.479 | 1.360 | 1.425 | 3,706 | -0.19(-11.79%) |
Mar 20, 2020 | 1.507 | 1.616 | 1.476 | 1.615 | 9,176 | +0.03(+1.79%) |
Mar 19, 2020 | 1.478 | 1.587 | 1.463 | 1.587 | 25,463 | +0.14(+9.80%) |
Mar 18, 2020 | 1.496 | 1.553 | 1.408 | 1.445 | 50,015 | -0.14(-8.93%) |
Mar 17, 2020 | 1.615 | 1.700 | 1.587 | 1.587 | 6,309 | -0.11(-6.67%) |
Mar 16, 2020 | 2.108 | 2.108 | 1.686 | 1.700 | 9,632 | -0.06(-3.54%) |
Mar 13, 2020 | 1.904 | 1.904 | 1.742 | 1.762 | 14,647 | +0.03(+1.63%) |
Mar 12, 2020 | 1.830 | 1.830 | 1.677 | 1.734 | 21,703 | -0.31(-15.00%) |
Mar 11, 2020 | 2.102 | 2.176 | 2.040 | 2.040 | 12,273 | -0.13(-6.01%) |
Mar 10, 2020 | 2.199 | 2.199 | 2.170 | 1,325 | -0.03(-1.29%) | |
Mar 09, 2020 | 2.165 | 2.199 | 1.927 | 2.199 | 15,694 | -0.08(-3.72%) |
Mar 06, 2020 | 2.284 | 2.284 | 2.284 | 2.284 | 3,706 | -0.13(-5.40%) |
Mar 05, 2020 | 2.437 | 2.437 | 2.414 | 2.414 | 575 | -0.02(-0.70%) |
Mar 04, 2020 | 2.431 | 2.431 | 2.431 | 125 | +0.00(+0.00%) | |
Mar 03, 2020 | 2.431 | 2.437 | 2.431 | 2.431 | 8,830 | +0.01(+0.33%) |