Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 1.464 | 1.495 | 1.380 | 1.472 | 26,348 | -0.04(-2.47%) |
May 28, 2020 | 1.472 | 1.518 | 1.472 | 1.509 | 2,632 | +0.00(+0.19%) |
May 27, 2020 | 1.479 | 1.506 | 1.479 | 1.506 | 1,077 | -0.04(-2.72%) |
May 26, 2020 | 1.503 | 1.549 | 1.503 | 1.549 | 1,981 | +0.05(+3.59%) |
May 22, 2020 | 1.495 | 1.495 | 1.495 | 1.495 | 782 | -0.01(-0.64%) |
May 21, 2020 | 1.505 | 1.505 | 1.505 | 1.505 | 807 | -0.03(-1.87%) |
May 20, 2020 | 1.533 | 1.533 | 1.533 | 572 | +0.00(+0.00%) | |
May 19, 2020 | 1.549 | 1.549 | 1.533 | 1.533 | 4,269 | +0.03(+2.04%) |
May 18, 2020 | 1.457 | 1.526 | 1.457 | 1.503 | 1,510 | +0.03(+2.08%) |
May 15, 2020 | 1.472 | 1.472 | 1.472 | 116 | +0.00(+0.00%) | |
May 14, 2020 | 1.509 | 1.509 | 1.472 | 1.472 | 945 | -0.05(-3.52%) |
May 13, 2020 | 1.526 | 1.526 | 1.526 | 1.526 | 773 | +0.00(+0.00%) |
May 12, 2020 | 1.526 | 1.526 | 1.526 | 1.526 | 466 | +0.02(+1.53%) |
May 11, 2020 | 1.541 | 1.549 | 1.503 | 1.503 | 2,300 | -0.01(-0.51%) |
May 08, 2020 | 1.510 | 1.510 | 1.510 | 1.510 | 391 | -0.01(-0.75%) |
May 07, 2020 | 1.475 | 1.522 | 1.475 | 1.522 | 1,168 | +0.03(+1.68%) |
May 06, 2020 | 1.495 | 1.496 | 1.495 | 1.496 | 358 | +0.01(+0.47%) |
May 05, 2020 | 1.489 | 1.489 | 1.489 | 1.489 | 474 | -0.04(-2.86%) |
May 04, 2020 | 1.500 | 1.533 | 1.500 | 1.533 | 1,814 | +0.00(+0.00%) |
May 01, 2020 | 1.533 | 1.533 | 1.533 | 1.533 | 1,304 | +0.00(+0.00%) |
Apr 30, 2020 | 1.533 | 1.533 | 1.533 | 1.533 | 813 | +0.06(+3.89%) |
Apr 29, 2020 | 1.533 | 1.533 | 1.459 | 1.476 | 2,055 | -0.07(-4.70%) |
Apr 28, 2020 | 1.549 | 1.549 | 1.549 | 173 | +0.00(+0.00%) | |
Apr 27, 2020 | 1.549 | 1.549 | 1.549 | 262 | +0.00(+0.00%) | |
Apr 24, 2020 | 1.549 | 1.549 | 1.549 | 200 | +0.00(+0.00%) | |
Apr 23, 2020 | 1.549 | 1.556 | 1.549 | 1.549 | 1,563 | +0.03(+2.03%) |
Apr 22, 2020 | 1.518 | 1.518 | 1.518 | 1.518 | 1,222 | -0.02(-1.01%) |
Apr 21, 2020 | 1.419 | 1.539 | 1.419 | 1.533 | 2,490 | -0.02(-1.48%) |
Apr 20, 2020 | 1.533 | 1.556 | 1.472 | 1.556 | 2,406 | +0.11(+7.98%) |
Apr 17, 2020 | 1.441 | 1.441 | 1.441 | 113 | +0.00(+0.00%) | |
Apr 16, 2020 | 1.441 | 1.441 | 1.441 | 52 | +0.00(+0.00%) | |
Apr 15, 2020 | 1.441 | 1.441 | 1.441 | 1.441 | 1,437 | +0.00(+0.00%) |
Apr 14, 2020 | 1.457 | 1.460 | 1.417 | 1.441 | 15,585 | -0.05(-3.03%) |
Apr 13, 2020 | 1.486 | 1.486 | 1.486 | 164 | +0.00(+0.00%) | |
Apr 09, 2020 | 1.564 | 1.564 | 1.486 | 1.486 | 1,695 | -0.07(-4.50%) |
Apr 08, 2020 | 1.564 | 1.564 | 1.556 | 1.556 | 606 | +0.02(+1.50%) |
Apr 07, 2020 | 1.527 | 1.533 | 1.522 | 1.533 | 12,276 | +0.08(+5.59%) |
Apr 06, 2020 | 1.587 | 1.587 | 1.432 | 1.452 | 1,494 | +0.03(+2.39%) |
Apr 03, 2020 | 1.418 | 1.418 | 1.418 | 1.418 | 3,521 | -0.10(-6.80%) |
Apr 02, 2020 | 1.418 | 1.522 | 1.418 | 1.522 | 1,236 | -0.00(-0.01%) |
Apr 01, 2020 | 1.486 | 1.522 | 1.486 | 1.522 | 1,768 | -0.03(-2.21%) |
Mar 31, 2020 | 1.495 | 1.556 | 1.495 | 1.556 | 2,114 | +0.02(+1.50%) |
Mar 30, 2020 | 1.480 | 1.533 | 1.480 | 1.533 | 5,808 | +0.05(+3.20%) |
Mar 27, 2020 | 1.559 | 1.559 | 1.486 | 1.486 | 5,976 | -0.04(-2.51%) |
Mar 26, 2020 | 1.436 | 1.524 | 1.436 | 1.524 | 1,506 | +0.09(+6.15%) |
Mar 25, 2020 | 1.458 | 1.473 | 1.274 | 1.436 | 19,766 | -0.07(-4.85%) |
Mar 24, 2020 | 1.509 | 1.509 | 1.509 | 1.509 | 1,256 | +0.12(+8.47%) |
Mar 23, 2020 | 1.465 | 1.465 | 1.369 | 1.391 | 4,278 | -0.07(-4.58%) |
Mar 20, 2020 | 1.510 | 1.510 | 1.458 | 1.458 | 679 | -0.15(-9.59%) |
Mar 19, 2020 | 1.362 | 1.612 | 1.362 | 1.612 | 14,444 | +0.10(+6.83%) |
Mar 18, 2020 | 1.369 | 1.509 | 1.362 | 1.509 | 2,401 | -0.01(-0.97%) |
Mar 17, 2020 | 1.583 | 1.583 | 1.362 | 1.524 | 16,507 | +0.01(+0.73%) |
Mar 16, 2020 | 1.560 | 1.560 | 1.482 | 1.513 | 10,865 | +0.05(+3.26%) |
Mar 13, 2020 | 1.452 | 1.473 | 1.422 | 1.465 | 6,383 | +0.04(+3.12%) |
Mar 12, 2020 | 1.480 | 1.546 | 1.399 | 1.421 | 27,025 | -0.15(-9.70%) |
Mar 11, 2020 | 1.568 | 1.583 | 1.474 | 1.574 | 17,705 | +0.08(+5.29%) |
Mar 10, 2020 | 1.520 | 1.520 | 1.495 | 1.495 | 1,332 | -0.01(-0.98%) |
Mar 09, 2020 | 1.465 | 1.509 | 1.465 | 1.509 | 4,909 | -0.01(-0.49%) |
Mar 06, 2020 | 1.668 | 1.668 | 1.450 | 1.517 | 23,089 | -0.11(-6.79%) |
Mar 05, 2020 | 1.627 | 1.627 | 1.627 | 1.627 | 598 | +0.00(+0.13%) |
Mar 04, 2020 | 1.745 | 1.745 | 1.620 | 1.625 | 5,661 | -0.05(-2.94%) |
Mar 03, 2020 | 1.561 | 1.752 | 1.561 | 1.674 | 14,576 | +0.10(+6.16%) |