Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 1.560 | 1.580 | 1.470 | 1.480 | 770,500 | -0.10(-6.33%) |
May 28, 2020 | 1.730 | 1.734 | 1.550 | 1.580 | 903,805 | -0.15(-8.67%) |
May 27, 2020 | 1.610 | 1.740 | 1.560 | 1.730 | 1,944,944 | +0.14(+8.81%) |
May 26, 2020 | 1.430 | 1.620 | 1.420 | 1.590 | 2,215,584 | +0.19(+13.57%) |
May 22, 2020 | 1.420 | 1.440 | 1.380 | 1.400 | 1,102,300 | -0.01(-0.71%) |
May 21, 2020 | 1.420 | 1.440 | 1.390 | 1.410 | 843,977 | +0.01(+0.71%) |
May 20, 2020 | 1.450 | 1.480 | 1.380 | 1.400 | 1,709,227 | -0.01(-0.71%) |
May 19, 2020 | 1.430 | 1.520 | 1.400 | 1.410 | 2,012,685 | -0.01(-0.70%) |
May 18, 2020 | 1.490 | 1.550 | 1.420 | 1.420 | 1,660,243 | -0.03(-2.07%) |
May 15, 2020 | 1.540 | 1.555 | 1.450 | 1.450 | 1,299,200 | -0.08(-5.23%) |
May 14, 2020 | 1.520 | 1.610 | 1.480 | 1.530 | 1,422,305 | -0.04(-2.55%) |
May 13, 2020 | 1.660 | 1.660 | 1.520 | 1.570 | 1,497,244 | -0.13(-7.65%) |
May 12, 2020 | 1.730 | 1.820 | 1.610 | 1.700 | 5,373,889 | +0.22(+14.86%) |
May 11, 2020 | 1.510 | 1.510 | 1.380 | 1.480 | 3,327,721 | -0.02(-1.33%) |
May 08, 2020 | 1.540 | 1.560 | 1.460 | 1.500 | 1,322,300 | -0.01(-0.66%) |
May 07, 2020 | 1.530 | 1.560 | 1.490 | 1.510 | 562,878 | +0.02(+1.34%) |
May 06, 2020 | 1.630 | 1.630 | 1.480 | 1.490 | 920,500 | -0.09(-5.70%) |
May 05, 2020 | 1.620 | 1.665 | 1.580 | 1.580 | 1,223,154 | +0.05(+3.27%) |
May 04, 2020 | 1.580 | 1.590 | 1.480 | 1.530 | 1,287,963 | -0.08(-4.97%) |
May 01, 2020 | 1.680 | 1.697 | 1.550 | 1.610 | 1,050,700 | -0.11(-6.40%) |
Apr 30, 2020 | 1.720 | 1.840 | 1.620 | 1.720 | 1,457,873 | +0.05(+2.99%) |
Apr 29, 2020 | 1.720 | 1.730 | 1.630 | 1.670 | 1,511,410 | +0.03(+1.83%) |
Apr 28, 2020 | 1.640 | 1.740 | 1.600 | 1.640 | 2,290,402 | +0.06(+3.80%) |
Apr 27, 2020 | 1.580 | 1.605 | 1.570 | 1.580 | 1,061,694 | +0.03(+1.94%) |
Apr 24, 2020 | 1.580 | 1.580 | 1.480 | 1.550 | 684,500 | +0.01(+0.65%) |
Apr 23, 2020 | 1.620 | 1.620 | 1.512 | 1.540 | 1,490,231 | -0.05(-3.14%) |
Apr 22, 2020 | 1.650 | 1.650 | 1.560 | 1.590 | 463,502 | +0.01(+0.63%) |
Apr 21, 2020 | 1.650 | 1.700 | 1.520 | 1.580 | 1,661,170 | -0.11(-6.51%) |
Apr 20, 2020 | 1.720 | 1.770 | 1.620 | 1.690 | 1,016,374 | -0.06(-3.43%) |
Apr 17, 2020 | 1.780 | 1.850 | 1.700 | 1.750 | 1,909,800 | +0.01(+0.57%) |
Apr 16, 2020 | 1.750 | 1.840 | 1.630 | 1.740 | 1,303,236 | -0.01(-0.57%) |
Apr 15, 2020 | 1.800 | 1.820 | 1.620 | 1.750 | 1,684,348 | +0.00(+0.00%) |
Apr 14, 2020 | 1.610 | 1.820 | 1.570 | 1.750 | 1,659,547 | +0.20(+12.90%) |
Apr 13, 2020 | 1.650 | 1.710 | 1.510 | 1.550 | 696,664 | -0.07(-4.32%) |
Apr 09, 2020 | 1.410 | 1.750 | 1.360 | 1.620 | 2,704,600 | +0.26(+19.12%) |
Apr 08, 2020 | 1.360 | 1.430 | 1.290 | 1.360 | 1,497,762 | +0.00(+0.00%) |
Apr 07, 2020 | 1.460 | 1.470 | 1.310 | 1.360 | 1,523,465 | -0.05(-3.55%) |
Apr 06, 2020 | 1.400 | 1.460 | 1.370 | 1.410 | 1,012,427 | +0.05(+3.68%) |
Apr 03, 2020 | 1.470 | 1.498 | 1.310 | 1.360 | 1,988,100 | -0.10(-6.85%) |
Apr 02, 2020 | 1.530 | 1.558 | 1.460 | 1.460 | 978,236 | -0.08(-5.19%) |
Apr 01, 2020 | 1.600 | 1.710 | 1.510 | 1.540 | 1,412,357 | -0.14(-8.33%) |
Mar 31, 2020 | 1.650 | 1.720 | 1.580 | 1.680 | 1,042,893 | +0.05(+3.07%) |
Mar 30, 2020 | 1.730 | 1.730 | 1.580 | 1.630 | 1,340,338 | -0.08(-4.68%) |
Mar 27, 2020 | 1.770 | 1.830 | 1.700 | 1.710 | 1,396,500 | -0.11(-6.04%) |
Mar 26, 2020 | 1.780 | 1.960 | 1.720 | 1.820 | 1,890,096 | +0.08(+4.60%) |
Mar 25, 2020 | 1.850 | 1.920 | 1.710 | 1.740 | 2,895,545 | -0.12(-6.45%) |
Mar 24, 2020 | 1.910 | 2.050 | 1.840 | 1.860 | 1,093,544 | +0.14(+8.14%) |
Mar 23, 2020 | 1.850 | 1.860 | 1.600 | 1.720 | 1,051,806 | -0.14(-7.53%) |
Mar 20, 2020 | 2.040 | 2.130 | 1.760 | 1.860 | 4,051,300 | -0.12(-6.06%) |
Mar 19, 2020 | 1.800 | 2.080 | 1.710 | 1.980 | 2,011,425 | +0.16(+8.79%) |
Mar 18, 2020 | 1.910 | 1.990 | 1.720 | 1.820 | 1,642,633 | -0.21(-10.34%) |
Mar 17, 2020 | 1.600 | 2.090 | 1.500 | 2.030 | 3,472,206 | +0.53(+35.33%) |
Mar 16, 2020 | 1.400 | 1.660 | 1.380 | 1.500 | 1,703,048 | -0.24(-13.79%) |
Mar 13, 2020 | 1.570 | 1.740 | 1.530 | 1.740 | 1,843,500 | +0.28(+19.18%) |
Mar 12, 2020 | 1.450 | 1.550 | 1.350 | 1.460 | 1,636,430 | -0.18(-10.98%) |
Mar 11, 2020 | 1.660 | 1.720 | 1.590 | 1.640 | 1,274,172 | -0.13(-7.34%) |
Mar 10, 2020 | 1.740 | 1.800 | 1.620 | 1.770 | 1,687,495 | +0.13(+7.93%) |
Mar 09, 2020 | 1.720 | 1.740 | 1.500 | 1.640 | 2,483,582 | -0.19(-10.38%) |
Mar 06, 2020 | 1.820 | 1.835 | 1.780 | 1.830 | 1,013,600 | -0.03(-1.61%) |
Mar 05, 2020 | 1.960 | 1.965 | 1.800 | 1.860 | 1,527,162 | -0.14(-7.00%) |
Mar 04, 2020 | 1.990 | 2.080 | 1.920 | 2.000 | 1,370,738 | +0.05(+2.56%) |
Mar 03, 2020 | 2.000 | 2.040 | 1.770 | 1.950 | 1,582,254 | -0.04(-2.01%) |