Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 1.371 | 1.399 | 1.320 | 1.320 | 63,733 | -0.11(-7.54%) |
May 28, 2020 | 1.439 | 1.529 | 1.382 | 1.427 | 139,456 | -0.17(-10.64%) |
May 27, 2020 | 1.416 | 1.660 | 1.291 | 1.597 | 1,438,153 | +0.28(+21.03%) |
May 26, 2020 | 1.291 | 1.331 | 1.263 | 1.320 | 67,522 | +0.01(+0.87%) |
May 22, 2020 | 1.320 | 1.342 | 1.286 | 1.308 | 42,724 | -0.03(-2.53%) |
May 21, 2020 | 1.388 | 1.388 | 1.320 | 1.342 | 46,264 | +0.05(+3.95%) |
May 20, 2020 | 1.467 | 1.467 | 1.280 | 1.291 | 222,119 | -0.10(-7.32%) |
May 19, 2020 | 1.393 | 1.558 | 1.314 | 1.393 | 562,326 | +0.07(+5.58%) |
May 18, 2020 | 1.297 | 1.342 | 1.246 | 1.320 | 80,593 | +0.05(+4.02%) |
May 15, 2020 | 1.257 | 1.337 | 1.257 | 1.269 | 85,272 | +0.01(+0.90%) |
May 14, 2020 | 1.297 | 1.354 | 1.235 | 1.258 | 82,844 | -0.02(-1.77%) |
May 13, 2020 | 1.393 | 1.444 | 1.252 | 1.280 | 178,371 | -0.06(-4.64%) |
May 12, 2020 | 1.359 | 1.371 | 1.274 | 1.342 | 118,774 | +0.01(+0.85%) |
May 11, 2020 | 1.439 | 1.439 | 1.325 | 1.331 | 29,430 | -0.11(-7.84%) |
May 08, 2020 | 1.365 | 1.473 | 1.280 | 1.444 | 168,249 | +0.07(+5.37%) |
May 07, 2020 | 1.320 | 1.410 | 1.320 | 1.371 | 68,184 | +0.03(+2.54%) |
May 06, 2020 | 1.308 | 1.365 | 1.246 | 1.337 | 87,187 | -0.02(-1.26%) |
May 05, 2020 | 1.365 | 1.365 | 1.320 | 1.354 | 51,774 | -0.01(-0.82%) |
May 04, 2020 | 1.269 | 1.382 | 1.269 | 1.365 | 44,906 | +0.08(+6.16%) |
May 01, 2020 | 1.359 | 1.359 | 1.274 | 1.286 | 56,671 | -0.08(-5.81%) |
Apr 30, 2020 | 1.393 | 1.397 | 1.342 | 1.365 | 25,850 | -0.03(-2.43%) |
Apr 29, 2020 | 1.399 | 1.427 | 1.359 | 1.399 | 66,420 | -0.01(-0.40%) |
Apr 28, 2020 | 1.393 | 1.467 | 1.365 | 1.405 | 82,274 | -0.01(-0.40%) |
Apr 27, 2020 | 1.371 | 1.461 | 1.314 | 1.410 | 56,560 | +0.06(+4.18%) |
Apr 24, 2020 | 1.348 | 1.388 | 1.342 | 1.354 | 45,019 | -0.01(-0.41%) |
Apr 23, 2020 | 1.524 | 1.552 | 1.252 | 1.359 | 173,346 | -0.11(-7.69%) |
Apr 22, 2020 | 1.467 | 1.660 | 1.365 | 1.473 | 543,584 | +0.04(+2.77%) |
Apr 21, 2020 | 1.546 | 1.563 | 1.388 | 1.433 | 152,386 | -0.05(-3.44%) |
Apr 20, 2020 | 1.359 | 1.603 | 1.314 | 1.484 | 509,196 | +0.08(+5.65%) |
Apr 17, 2020 | 1.371 | 1.541 | 1.291 | 1.405 | 371,808 | +0.08(+5.77%) |
Apr 16, 2020 | 1.325 | 1.393 | 1.246 | 1.328 | 60,112 | +0.04(+2.84%) |
Apr 15, 2020 | 1.331 | 1.416 | 1.263 | 1.291 | 113,189 | -0.10(-6.94%) |
Apr 14, 2020 | 1.331 | 1.586 | 1.280 | 1.388 | 256,173 | +0.06(+4.26%) |
Apr 13, 2020 | 1.518 | 1.518 | 1.206 | 1.331 | 73,849 | -0.06(-4.08%) |
Apr 09, 2020 | 1.382 | 1.473 | 1.232 | 1.388 | 174,781 | +0.07(+5.60%) |
Apr 08, 2020 | 1.354 | 1.354 | 1.263 | 1.314 | 64,724 | -0.03(-2.52%) |
Apr 07, 2020 | 1.388 | 1.495 | 1.286 | 1.348 | 140,535 | +0.04(+3.03%) |
Apr 06, 2020 | 1.269 | 1.405 | 1.189 | 1.308 | 102,016 | +0.06(+4.52%) |
Apr 03, 2020 | 1.451 | 1.466 | 1.147 | 1.252 | 104,692 | -0.19(-13.33%) |
Apr 02, 2020 | 1.450 | 1.580 | 1.416 | 1.444 | 51,608 | +0.01(+0.39%) |
Apr 01, 2020 | 1.467 | 1.607 | 1.371 | 1.439 | 98,006 | -0.19(-11.50%) |
Mar 31, 2020 | 1.773 | 1.773 | 1.529 | 1.626 | 239,784 | +0.31(+23.71%) |
Mar 30, 2020 | 1.614 | 1.982 | 1.263 | 1.314 | 983,685 | -0.31(-18.88%) |
Mar 27, 2020 | 1.422 | 2.266 | 1.422 | 1.620 | 127,467 | +0.08(+5.15%) |
Mar 26, 2020 | 1.541 | 1.541 | 1.541 | 1.541 | 828 | +0.01(+0.74%) |
Mar 25, 2020 | 1.456 | 1.580 | 1.213 | 1.529 | 15,465 | -0.10(-6.25%) |
Mar 24, 2020 | 1.512 | 1.637 | 1.501 | 1.631 | 5,914 | +0.21(+14.56%) |
Mar 23, 2020 | 1.359 | 1.478 | 1.359 | 1.424 | 3,707 | -0.19(-11.79%) |
Mar 20, 2020 | 1.507 | 1.616 | 1.476 | 1.614 | 9,180 | +0.03(+1.79%) |
Mar 19, 2020 | 1.478 | 1.586 | 1.463 | 1.586 | 25,474 | +0.14(+9.80%) |
Mar 18, 2020 | 1.495 | 1.552 | 1.408 | 1.444 | 50,035 | -0.14(-8.93%) |
Mar 17, 2020 | 1.614 | 1.699 | 1.586 | 1.586 | 6,311 | -0.11(-6.67%) |
Mar 16, 2020 | 2.107 | 2.107 | 1.685 | 1.699 | 9,635 | -0.06(-3.54%) |
Mar 13, 2020 | 1.903 | 1.903 | 1.742 | 1.762 | 14,653 | +0.03(+1.63%) |
Mar 12, 2020 | 1.830 | 1.830 | 1.677 | 1.733 | 21,711 | -0.31(-15.00%) |
Mar 11, 2020 | 2.101 | 2.175 | 2.039 | 2.039 | 12,278 | -0.13(-6.01%) |
Mar 10, 2020 | 2.198 | 2.198 | 2.169 | 1,325 | -0.03(-1.29%) | |
Mar 09, 2020 | 2.164 | 2.198 | 1.926 | 2.198 | 15,700 | -0.08(-3.72%) |
Mar 06, 2020 | 2.283 | 2.283 | 2.283 | 2.283 | 3,707 | -0.13(-5.40%) |
Mar 05, 2020 | 2.436 | 2.436 | 2.413 | 2.413 | 575 | -0.02(-0.70%) |
Mar 04, 2020 | 2.430 | 2.430 | 2.430 | 125 | +0.00(+0.00%) | |
Mar 03, 2020 | 2.430 | 2.436 | 2.430 | 2.430 | 8,834 | +0.01(+0.33%) |