Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 1.590 | 1.590 | 1.500 | 1.580 | 61,609 | +0.01(+0.64%) |
May 28, 2020 | 1.590 | 1.600 | 1.540 | 1.570 | 48,369 | +0.02(+1.29%) |
May 27, 2020 | 1.600 | 1.600 | 1.550 | 1.550 | 84,710 | -0.04(-2.52%) |
May 26, 2020 | 1.620 | 1.670 | 1.580 | 1.590 | 122,766 | -0.02(-1.24%) |
May 25, 2020 | 1.620 | 1.620 | 1.580 | 1.610 | 12,663 | +0.01(+0.63%) |
May 22, 2020 | 1.590 | 1.620 | 1.580 | 1.600 | 58,614 | +0.02(+1.27%) |
May 21, 2020 | 1.630 | 1.640 | 1.580 | 1.580 | 59,828 | -0.03(-1.86%) |
May 20, 2020 | 1.610 | 1.660 | 1.580 | 1.610 | 62,364 | +0.04(+2.55%) |
May 19, 2020 | 1.480 | 1.640 | 1.480 | 1.570 | 116,281 | +0.09(+6.08%) |
May 15, 2020 | 1.480 | 1.480 | 1.480 | 0 | -0.05(-3.27%) | |
May 14, 2020 | 1.460 | 1.550 | 1.380 | 1.530 | 187,033 | +0.08(+5.52%) |
May 13, 2020 | 1.650 | 1.650 | 1.440 | 1.450 | 192,288 | -0.11(-7.05%) |
May 12, 2020 | 1.620 | 1.660 | 1.560 | 1.560 | 72,080 | -0.05(-3.11%) |
May 11, 2020 | 1.750 | 1.750 | 1.590 | 1.610 | 198,908 | -0.09(-5.29%) |
May 08, 2020 | 1.710 | 1.730 | 1.680 | 1.700 | 69,384 | -0.02(-1.16%) |
May 07, 2020 | 1.710 | 1.730 | 1.710 | 1.720 | 38,545 | -0.01(-0.58%) |
May 06, 2020 | 1.740 | 1.780 | 1.700 | 1.730 | 98,000 | -0.02(-1.14%) |
May 05, 2020 | 1.750 | 1.780 | 1.670 | 1.750 | 337,925 | +0.09(+5.42%) |
May 04, 2020 | 1.630 | 1.680 | 1.610 | 1.660 | 73,997 | -0.01(-0.60%) |
May 01, 2020 | 1.670 | 1.680 | 1.530 | 1.670 | 129,595 | +0.01(+0.60%) |
Apr 30, 2020 | 1.710 | 1.710 | 1.620 | 1.660 | 125,446 | +0.03(+1.84%) |
Apr 29, 2020 | 1.540 | 1.710 | 1.520 | 1.630 | 343,091 | +0.15(+10.14%) |
Apr 28, 2020 | 1.500 | 1.510 | 1.440 | 1.480 | 164,829 | -0.01(-0.67%) |
Apr 27, 2020 | 1.490 | 1.510 | 1.460 | 1.490 | 86,545 | +0.04(+2.76%) |
Apr 24, 2020 | 1.400 | 1.480 | 1.370 | 1.450 | 329,192 | +0.08(+5.84%) |
Apr 23, 2020 | 1.650 | 1.700 | 1.370 | 1.370 | 1,064,007 | -0.43(-23.89%) |
Apr 22, 2020 | 1.800 | 1.850 | 1.700 | 1.800 | 86,347 | +0.05(+2.86%) |
Apr 21, 2020 | 1.800 | 1.800 | 1.680 | 1.750 | 101,611 | -0.03(-1.69%) |
Apr 20, 2020 | 1.830 | 1.950 | 1.650 | 1.780 | 185,342 | -0.06(-3.26%) |
Apr 17, 2020 | 1.690 | 2.110 | 1.570 | 1.840 | 436,483 | +0.24(+15.00%) |
Apr 16, 2020 | 1.720 | 1.720 | 1.590 | 1.600 | 120,902 | -0.04(-2.44%) |
Apr 15, 2020 | 1.800 | 1.800 | 1.610 | 1.640 | 181,376 | -0.21(-11.35%) |
Apr 14, 2020 | 1.890 | 1.930 | 1.760 | 1.850 | 108,713 | -0.02(-1.07%) |
Apr 13, 2020 | 2.090 | 2.090 | 1.720 | 1.870 | 173,356 | -0.10(-5.08%) |
Apr 09, 2020 | 1.970 | 1.970 | 1.970 | 0 | +0.17(+9.44%) | |
Apr 08, 2020 | 1.440 | 1.850 | 1.430 | 1.800 | 360,071 | +0.38(+26.76%) |
Apr 07, 2020 | 1.360 | 1.500 | 1.360 | 1.420 | 294,736 | +0.10(+7.58%) |
Apr 06, 2020 | 1.330 | 1.470 | 1.280 | 1.320 | 245,686 | +0.03(+2.33%) |
Apr 03, 2020 | 1.450 | 1.490 | 1.200 | 1.290 | 552,616 | -0.14(-9.79%) |
Apr 02, 2020 | 1.400 | 1.540 | 1.350 | 1.430 | 355,676 | -0.10(-6.54%) |
Apr 01, 2020 | 1.980 | 1.980 | 1.460 | 1.530 | 272,325 | -0.35(-18.62%) |
Mar 31, 2020 | 1.890 | 2.050 | 1.840 | 1.880 | 76,622 | +0.00(+0.00%) |
Mar 30, 2020 | 1.920 | 1.930 | 1.730 | 1.880 | 69,092 | -0.03(-1.57%) |
Mar 27, 2020 | 2.000 | 2.000 | 1.790 | 1.910 | 64,094 | -0.18(-8.61%) |
Mar 26, 2020 | 2.190 | 2.210 | 2.080 | 2.090 | 82,107 | -0.05(-2.34%) |
Mar 25, 2020 | 1.960 | 2.180 | 1.680 | 2.140 | 93,096 | +0.44(+25.88%) |
Mar 24, 2020 | 2.150 | 2.150 | 1.680 | 1.700 | 72,891 | -0.10(-5.56%) |
Mar 23, 2020 | 1.930 | 2.060 | 1.800 | 1.800 | 37,075 | -0.35(-16.28%) |
Mar 20, 2020 | 2.300 | 2.340 | 1.920 | 2.150 | 66,995 | -0.05(-2.27%) |
Mar 19, 2020 | 1.650 | 2.465 | 1.590 | 2.200 | 102,764 | +0.50(+29.41%) |
Mar 18, 2020 | 1.800 | 1.800 | 1.180 | 1.700 | 198,157 | -0.16(-8.60%) |
Mar 17, 2020 | 2.480 | 2.480 | 1.760 | 1.860 | 80,738 | -0.39(-17.33%) |
Mar 16, 2020 | 2.480 | 2.500 | 2.250 | 2.250 | 72,688 | -0.40(-15.09%) |
Mar 13, 2020 | 2.410 | 2.660 | 2.300 | 2.650 | 111,800 | +0.39(+17.26%) |
Mar 12, 2020 | 2.750 | 2.750 | 2.200 | 2.260 | 388,019 | -1.00(-30.67%) |
Mar 11, 2020 | 3.730 | 3.730 | 3.130 | 3.260 | 62,580 | -0.48(-12.83%) |
Mar 10, 2020 | 4.180 | 4.180 | 3.490 | 3.740 | 58,304 | -0.21(-5.32%) |
Mar 09, 2020 | 4.330 | 4.330 | 3.690 | 3.950 | 346,189 | -0.81(-17.02%) |
Mar 06, 2020 | 4.850 | 4.930 | 4.750 | 4.760 | 127,783 | -0.10(-2.06%) |
Mar 05, 2020 | 5.080 | 5.090 | 4.860 | 4.860 | 11,649 | -0.09(-1.82%) |
Mar 04, 2020 | 4.790 | 5.010 | 4.790 | 4.950 | 31,937 | +0.26(+5.54%) |
Mar 03, 2020 | 4.800 | 4.800 | 4.580 | 4.690 | 55,622 | +0.02(+0.43%) |