Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 1.600 | 1.600 | 1.460 | 1.550 | 1,416,000 | +0.03(+1.97%) |
May 28, 2020 | 1.570 | 1.580 | 1.490 | 1.520 | 926,507 | +0.01(+0.66%) |
May 27, 2020 | 1.620 | 1.630 | 1.490 | 1.510 | 865,665 | -0.06(-3.82%) |
May 26, 2020 | 1.590 | 1.600 | 1.530 | 1.570 | 812,049 | +0.03(+1.95%) |
May 22, 2020 | 1.560 | 1.640 | 1.480 | 1.540 | 1,217,800 | +0.05(+3.36%) |
May 21, 2020 | 1.510 | 1.550 | 1.490 | 1.490 | 200,835 | -0.01(-0.67%) |
May 20, 2020 | 1.570 | 1.650 | 1.470 | 1.500 | 569,457 | -0.06(-3.85%) |
May 19, 2020 | 1.800 | 1.800 | 1.550 | 1.560 | 642,156 | -0.22(-12.36%) |
May 18, 2020 | 1.920 | 1.985 | 1.770 | 1.780 | 290,364 | -0.09(-4.81%) |
May 15, 2020 | 1.900 | 1.920 | 1.850 | 1.870 | 160,700 | +0.05(+2.75%) |
May 14, 2020 | 1.910 | 1.920 | 1.780 | 1.820 | 158,730 | -0.13(-6.67%) |
May 13, 2020 | 2.090 | 2.120 | 1.930 | 1.950 | 149,627 | -0.14(-6.70%) |
May 12, 2020 | 2.310 | 2.360 | 2.070 | 2.090 | 187,587 | -0.20(-8.73%) |
May 11, 2020 | 2.350 | 2.410 | 2.160 | 2.290 | 150,962 | -0.12(-4.98%) |
May 08, 2020 | 2.400 | 2.670 | 2.390 | 2.410 | 115,000 | +0.02(+0.84%) |
May 07, 2020 | 2.680 | 2.680 | 2.320 | 2.390 | 88,483 | -0.19(-7.36%) |
May 06, 2020 | 2.720 | 2.800 | 2.550 | 2.580 | 50,870 | -0.03(-1.15%) |
May 05, 2020 | 2.970 | 3.057 | 2.536 | 2.610 | 122,884 | -0.23(-8.10%) |
May 04, 2020 | 2.900 | 3.030 | 2.790 | 2.840 | 111,618 | -0.15(-5.02%) |
May 01, 2020 | 3.060 | 3.190 | 2.970 | 2.990 | 94,300 | -0.14(-4.47%) |
Apr 30, 2020 | 3.280 | 3.290 | 3.000 | 3.130 | 83,922 | -0.19(-5.72%) |
Apr 29, 2020 | 3.180 | 3.770 | 3.170 | 3.320 | 133,999 | +0.29(+9.57%) |
Apr 28, 2020 | 3.080 | 3.220 | 2.935 | 3.030 | 61,278 | +0.02(+0.66%) |
Apr 27, 2020 | 3.030 | 3.120 | 2.839 | 3.010 | 61,584 | -0.04(-1.31%) |
Apr 24, 2020 | 3.100 | 3.140 | 2.970 | 3.050 | 41,600 | +0.02(+0.66%) |
Apr 23, 2020 | 3.070 | 3.160 | 2.920 | 3.030 | 79,863 | -0.02(-0.66%) |
Apr 22, 2020 | 3.050 | 3.151 | 2.900 | 3.050 | 40,674 | +0.08(+2.69%) |
Apr 21, 2020 | 2.950 | 3.030 | 2.940 | 2.970 | 30,878 | +0.00(+0.00%) |
Apr 20, 2020 | 3.170 | 3.170 | 2.835 | 2.970 | 71,267 | -0.20(-6.31%) |
Apr 17, 2020 | 3.000 | 3.350 | 3.000 | 3.170 | 48,200 | +0.14(+4.62%) |
Apr 16, 2020 | 3.460 | 3.470 | 2.950 | 3.030 | 43,106 | -0.42(-12.17%) |
Apr 15, 2020 | 3.700 | 3.700 | 3.400 | 3.450 | 37,109 | -0.37(-9.69%) |
Apr 14, 2020 | 3.880 | 3.962 | 3.740 | 3.820 | 38,537 | +0.10(+2.69%) |
Apr 13, 2020 | 4.190 | 4.290 | 3.710 | 3.720 | 36,663 | -0.47(-11.22%) |
Apr 09, 2020 | 4.240 | 4.690 | 3.980 | 4.190 | 63,700 | +0.05(+1.21%) |
Apr 08, 2020 | 4.160 | 4.495 | 4.040 | 4.140 | 27,452 | +0.01(+0.24%) |
Apr 07, 2020 | 4.790 | 4.940 | 4.060 | 4.130 | 50,759 | -0.66(-13.78%) |
Apr 06, 2020 | 3.820 | 4.900 | 3.583 | 4.790 | 75,136 | +0.85(+21.57%) |
Apr 03, 2020 | 3.540 | 4.020 | 3.450 | 3.940 | 61,300 | +0.34(+9.44%) |
Apr 02, 2020 | 3.990 | 4.250 | 3.600 | 3.600 | 74,308 | -0.03(-0.83%) |
Apr 01, 2020 | 4.350 | 4.380 | 3.600 | 3.630 | 37,887 | -0.75(-17.12%) |
Mar 31, 2020 | 3.740 | 4.600 | 3.740 | 4.380 | 43,731 | +0.57(+14.96%) |
Mar 30, 2020 | 4.260 | 4.315 | 3.690 | 3.810 | 42,730 | -0.45(-10.56%) |
Mar 27, 2020 | 4.380 | 4.590 | 4.250 | 4.260 | 21,600 | -0.55(-11.43%) |
Mar 26, 2020 | 4.483 | 4.910 | 4.303 | 4.810 | 25,296 | +0.53(+12.38%) |
Mar 25, 2020 | 4.490 | 4.520 | 3.890 | 4.280 | 36,904 | -0.34(-7.36%) |
Mar 24, 2020 | 3.840 | 4.830 | 3.753 | 4.620 | 72,581 | +0.96(+26.23%) |
Mar 23, 2020 | 4.100 | 4.499 | 3.150 | 3.660 | 102,654 | -0.07(-1.88%) |
Mar 20, 2020 | 4.530 | 4.790 | 3.300 | 3.730 | 148,000 | -0.80(-17.66%) |
Mar 19, 2020 | 3.930 | 4.660 | 3.810 | 4.530 | 72,720 | +0.39(+9.42%) |
Mar 18, 2020 | 5.000 | 5.110 | 4.100 | 4.140 | 91,991 | -1.02(-19.77%) |
Mar 17, 2020 | 5.810 | 5.810 | 5.020 | 5.160 | 90,371 | -0.57(-9.95%) |
Mar 16, 2020 | 6.000 | 6.290 | 5.470 | 5.730 | 61,158 | -0.83(-12.65%) |
Mar 13, 2020 | 6.340 | 6.570 | 5.650 | 6.560 | 54,300 | +0.60(+10.07%) |
Mar 12, 2020 | 5.600 | 6.610 | 5.600 | 5.960 | 81,459 | -0.07(-1.16%) |
Mar 11, 2020 | 6.030 | 6.320 | 5.600 | 6.030 | 55,212 | -0.20(-3.21%) |
Mar 10, 2020 | 5.760 | 6.380 | 5.260 | 6.230 | 106,912 | +0.56(+9.88%) |
Mar 09, 2020 | 6.540 | 6.540 | 5.390 | 5.670 | 82,830 | -1.61(-22.12%) |
Mar 06, 2020 | 6.610 | 7.360 | 6.120 | 7.280 | 50,900 | +0.31(+4.45%) |
Mar 05, 2020 | 7.900 | 7.960 | 6.780 | 6.970 | 50,954 | -1.03(-12.88%) |
Mar 04, 2020 | 7.280 | 8.000 | 7.280 | 8.000 | 36,543 | +0.95(+13.48%) |
Mar 03, 2020 | 7.970 | 8.255 | 6.805 | 7.050 | 59,471 | -1.08(-13.28%) |