Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 1.630 | 1.630 | 1.600 | 1.600 | 41,100 | -0.05(-3.03%) |
May 28, 2020 | 1.650 | 1.650 | 1.650 | 1.650 | 8,245 | +0.00(+0.00%) |
May 27, 2020 | 1.690 | 1.690 | 1.650 | 1.650 | 3,098 | -0.04(-2.37%) |
May 26, 2020 | 1.700 | 1.700 | 1.670 | 1.690 | 3,511 | +0.02(+1.20%) |
May 22, 2020 | 1.690 | 1.690 | 1.670 | 1.670 | 27,200 | -0.02(-1.18%) |
May 21, 2020 | 1.740 | 1.740 | 1.680 | 1.690 | 2,362 | +0.02(+1.20%) |
May 20, 2020 | 1.580 | 1.750 | 1.580 | 1.670 | 5,533 | +0.12(+7.74%) |
May 19, 2020 | 1.750 | 1.750 | 1.550 | 1.550 | 8,423 | -0.18(-10.40%) |
May 18, 2020 | 1.770 | 1.770 | 1.720 | 1.730 | 2,106 | +0.01(+0.58%) |
May 15, 2020 | 1.710 | 1.720 | 1.620 | 1.720 | 1,600 | -0.04(-2.27%) |
May 14, 2020 | 1.800 | 1.800 | 1.760 | 1.760 | 4,809 | -0.05(-2.76%) |
May 13, 2020 | 1.790 | 1.850 | 1.790 | 1.810 | 20,848 | -0.01(-0.55%) |
May 12, 2020 | 1.790 | 1.850 | 1.760 | 1.820 | 14,532 | +0.02(+0.83%) |
May 11, 2020 | 1.790 | 1.840 | 1.790 | 1.805 | 4,050 | +0.03(+1.98%) |
May 08, 2020 | 1.750 | 1.800 | 1.710 | 1.770 | 16,400 | -0.01(-0.56%) |
May 07, 2020 | 1.830 | 1.850 | 1.770 | 1.780 | 1,795 | -0.07(-3.78%) |
May 06, 2020 | 1.840 | 1.850 | 1.835 | 1.850 | 2,232 | +0.05(+2.78%) |
May 05, 2020 | 1.771 | 1.800 | 1.771 | 1.800 | 1,637 | +0.04(+2.27%) |
May 04, 2020 | 1.830 | 1.840 | 1.760 | 1.760 | 29,271 | +0.04(+2.56%) |
May 01, 2020 | 1.740 | 1.790 | 1.710 | 1.716 | 4,600 | -0.09(-5.19%) |
Apr 30, 2020 | 1.790 | 1.810 | 1.790 | 1.810 | 518 | +0.02(+1.12%) |
Apr 29, 2020 | 1.740 | 1.790 | 1.720 | 1.790 | 17,776 | +0.05(+2.87%) |
Apr 28, 2020 | 1.770 | 1.770 | 1.740 | 1.740 | 873 | +0.03(+1.75%) |
Apr 27, 2020 | 1.740 | 1.740 | 1.710 | 1.710 | 561 | -0.03(-1.72%) |
Apr 24, 2020 | 1.710 | 1.740 | 1.710 | 1.740 | 1,300 | +0.03(+1.75%) |
Apr 23, 2020 | 1.700 | 1.730 | 1.700 | 1.710 | 3,081 | -0.03(-1.72%) |
Apr 22, 2020 | 1.740 | 1.740 | 1.740 | 1.740 | 1,565 | +0.00(+0.00%) |
Apr 21, 2020 | 1.686 | 1.740 | 1.686 | 1.740 | 711 | -0.04(-2.25%) |
Apr 20, 2020 | 1.780 | 1.780 | 1.780 | 1.780 | 970 | +0.04(+2.30%) |
Apr 17, 2020 | 1.760 | 1.770 | 1.740 | 1.740 | 1,400 | -0.06(-3.33%) |
Apr 16, 2020 | 1.736 | 1.800 | 1.736 | 1.800 | 1,885 | +0.10(+5.88%) |
Apr 15, 2020 | 1.770 | 1.790 | 1.680 | 1.700 | 6,759 | -0.09(-5.03%) |
Apr 14, 2020 | 1.700 | 1.790 | 1.700 | 1.790 | 14,911 | +0.04(+2.29%) |
Apr 13, 2020 | 1.720 | 1.750 | 1.650 | 1.750 | 26,729 | +0.03(+1.74%) |
Apr 09, 2020 | 1.750 | 1.770 | 1.710 | 1.720 | 15,700 | -0.03(-1.71%) |
Apr 08, 2020 | 1.649 | 1.750 | 1.625 | 1.750 | 6,210 | +0.01(+0.57%) |
Apr 07, 2020 | 1.750 | 1.750 | 1.740 | 1.740 | 597 | +0.14(+8.75%) |
Apr 06, 2020 | 1.770 | 1.770 | 1.530 | 1.600 | 13,401 | -0.06(-3.61%) |
Apr 03, 2020 | 1.680 | 1.690 | 1.620 | 1.660 | 25,900 | +0.10(+6.41%) |
Apr 02, 2020 | 1.610 | 1.630 | 1.540 | 1.560 | 8,743 | -0.08(-4.88%) |
Apr 01, 2020 | 1.630 | 1.730 | 1.630 | 1.640 | 6,352 | -0.10(-5.75%) |
Mar 31, 2020 | 1.750 | 1.760 | 1.740 | 1.740 | 6,899 | -0.01(-0.57%) |
Mar 30, 2020 | 1.830 | 1.830 | 1.720 | 1.750 | 9,911 | -0.01(-0.84%) |
Mar 27, 2020 | 1.750 | 1.810 | 1.720 | 1.765 | 11,600 | +0.02(+1.43%) |
Mar 26, 2020 | 1.710 | 1.750 | 1.710 | 1.740 | 760 | -0.01(-0.57%) |
Mar 25, 2020 | 1.730 | 1.843 | 1.690 | 1.750 | 4,966 | +0.14(+8.70%) |
Mar 24, 2020 | 1.530 | 1.790 | 1.530 | 1.610 | 3,836 | -0.02(-1.23%) |
Mar 23, 2020 | 1.990 | 1.990 | 1.453 | 1.630 | 5,347 | -0.23(-12.37%) |
Mar 20, 2020 | 1.760 | 1.980 | 1.760 | 1.860 | 5,000 | +0.25(+15.53%) |
Mar 19, 2020 | 1.200 | 1.780 | 1.200 | 1.610 | 5,021 | +0.38(+30.89%) |
Mar 18, 2020 | 1.670 | 1.670 | 0.9615 | 1.230 | 28,404 | -0.38(-23.60%) |
Mar 17, 2020 | 1.790 | 1.800 | 1.610 | 1.610 | 10,467 | -0.27(-14.36%) |
Mar 16, 2020 | 2.120 | 2.120 | 1.530 | 1.880 | 16,994 | -0.37(-16.44%) |
Mar 13, 2020 | 2.050 | 2.250 | 1.870 | 2.250 | 10,100 | +0.28(+14.21%) |
Mar 12, 2020 | 2.200 | 2.200 | 1.820 | 1.970 | 13,628 | -0.24(-10.86%) |
Mar 11, 2020 | 2.300 | 2.470 | 2.170 | 2.210 | 18,793 | -0.08(-3.49%) |
Mar 10, 2020 | 2.500 | 2.500 | 2.290 | 2.290 | 2,586 | -0.16(-6.53%) |
Mar 09, 2020 | 2.460 | 2.640 | 2.280 | 2.450 | 25,669 | -0.19(-7.20%) |
Mar 06, 2020 | 2.610 | 2.650 | 2.460 | 2.640 | 1,200 | +0.16(+6.45%) |
Mar 05, 2020 | 2.630 | 2.630 | 2.480 | 2.480 | 2,687 | -0.09(-3.50%) |
Mar 04, 2020 | 2.720 | 2.720 | 2.560 | 2.570 | 1,332 | -0.23(-8.21%) |
Mar 03, 2020 | 2.570 | 2.800 | 2.570 | 2.800 | 1,899 | +0.23(+8.86%) |