Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 1.970 | 2.040 | 1.930 | 1.940 | 21,500 | -0.15(-7.39%) |
May 28, 2020 | 1.950 | 2.190 | 1.950 | 2.095 | 30,389 | +0.16(+8.53%) |
May 27, 2020 | 2.190 | 2.190 | 1.810 | 1.930 | 59,743 | -0.23(-10.47%) |
May 26, 2020 | 2.120 | 2.180 | 2.072 | 2.156 | 21,423 | -0.04(-2.02%) |
May 22, 2020 | 2.220 | 2.220 | 2.050 | 2.200 | 29,300 | +0.01(+0.60%) |
May 21, 2020 | 2.060 | 2.240 | 2.055 | 2.187 | 103,699 | +0.19(+9.34%) |
May 20, 2020 | 1.960 | 2.190 | 1.760 | 2.000 | 80,395 | +0.09(+4.99%) |
May 19, 2020 | 1.860 | 1.910 | 1.739 | 1.905 | 21,094 | +0.04(+2.42%) |
May 18, 2020 | 1.840 | 1.910 | 1.720 | 1.860 | 24,223 | +0.09(+5.08%) |
May 15, 2020 | 1.820 | 1.825 | 1.770 | 1.770 | 8,300 | +0.02(+1.43%) |
May 14, 2020 | 1.900 | 1.900 | 1.710 | 1.745 | 32,536 | -0.04(-2.51%) |
May 13, 2020 | 1.750 | 1.800 | 1.700 | 1.790 | 30,602 | +0.04(+2.29%) |
May 12, 2020 | 1.681 | 1.990 | 1.681 | 1.750 | 90,592 | +0.04(+2.34%) |
May 11, 2020 | 1.740 | 1.740 | 1.610 | 1.710 | 50,069 | +0.01(+0.59%) |
May 08, 2020 | 1.700 | 1.710 | 1.680 | 1.700 | 13,300 | +0.02(+1.20%) |
May 07, 2020 | 1.750 | 1.760 | 1.675 | 1.680 | 6,565 | -0.05(-2.90%) |
May 06, 2020 | 1.710 | 1.750 | 1.710 | 1.730 | 4,054 | +0.00(+0.25%) |
May 05, 2020 | 1.784 | 1.792 | 1.700 | 1.726 | 27,975 | -0.05(-3.06%) |
May 04, 2020 | 1.850 | 1.850 | 1.770 | 1.780 | 7,158 | -0.11(-5.82%) |
May 01, 2020 | 1.800 | 1.890 | 1.800 | 1.890 | 1,600 | +0.09(+5.00%) |
Apr 30, 2020 | 1.890 | 1.890 | 1.800 | 1.800 | 5,566 | -0.07(-3.58%) |
Apr 29, 2020 | 1.900 | 1.900 | 1.850 | 1.867 | 5,340 | +0.02(+0.91%) |
Apr 28, 2020 | 1.800 | 1.850 | 1.800 | 1.850 | 21,049 | +0.09(+5.11%) |
Apr 27, 2020 | 1.870 | 1.870 | 1.760 | 1.760 | 15,384 | -0.07(-3.82%) |
Apr 24, 2020 | 1.775 | 1.860 | 1.710 | 1.830 | 4,700 | -0.01(-0.55%) |
Apr 23, 2020 | 1.732 | 1.880 | 1.732 | 1.840 | 2,679 | +0.03(+1.66%) |
Apr 22, 2020 | 1.820 | 1.820 | 1.800 | 1.810 | 7,063 | -0.00(-0.28%) |
Apr 21, 2020 | 1.860 | 1.910 | 1.800 | 1.815 | 26,708 | -0.05(-2.42%) |
Apr 20, 2020 | 1.810 | 1.950 | 1.800 | 1.860 | 27,467 | +0.00(+0.00%) |
Apr 17, 2020 | 1.860 | 1.920 | 1.850 | 1.860 | 5,100 | -0.03(-1.59%) |
Apr 16, 2020 | 1.890 | 1.900 | 1.830 | 1.890 | 6,234 | +0.03(+1.61%) |
Apr 15, 2020 | 1.860 | 1.860 | 1.820 | 1.860 | 13,143 | +0.02(+1.09%) |
Apr 14, 2020 | 1.920 | 1.920 | 1.840 | 1.840 | 10,929 | -0.06(-3.16%) |
Apr 13, 2020 | 1.870 | 1.900 | 1.790 | 1.900 | 11,505 | +0.06(+3.20%) |
Apr 09, 2020 | 1.755 | 1.930 | 1.755 | 1.841 | 32,500 | +0.13(+7.67%) |
Apr 08, 2020 | 1.760 | 1.770 | 1.700 | 1.710 | 25,379 | -0.01(-0.58%) |
Apr 07, 2020 | 1.650 | 1.770 | 1.650 | 1.720 | 12,854 | +0.06(+3.92%) |
Apr 06, 2020 | 1.680 | 1.730 | 1.600 | 1.655 | 10,376 | -0.02(-1.49%) |
Apr 03, 2020 | 1.620 | 1.680 | 1.620 | 1.680 | 14,200 | +0.06(+3.95%) |
Apr 02, 2020 | 1.715 | 1.715 | 1.570 | 1.616 | 37,892 | -0.09(-5.49%) |
Apr 01, 2020 | 1.770 | 1.770 | 1.710 | 1.710 | 7,325 | -0.03(-1.72%) |
Mar 31, 2020 | 1.710 | 1.760 | 1.650 | 1.740 | 36,276 | +0.04(+2.35%) |
Mar 30, 2020 | 1.750 | 1.800 | 1.700 | 1.700 | 20,311 | -0.02(-1.16%) |
Mar 27, 2020 | 1.640 | 1.750 | 1.620 | 1.720 | 23,200 | +0.04(+2.38%) |
Mar 26, 2020 | 1.600 | 1.700 | 1.600 | 1.680 | 40,611 | +0.08(+5.00%) |
Mar 25, 2020 | 1.750 | 1.750 | 1.590 | 1.600 | 84,350 | -0.02(-1.23%) |
Mar 24, 2020 | 1.620 | 1.750 | 1.566 | 1.620 | 25,615 | +0.01(+0.61%) |
Mar 23, 2020 | 1.650 | 1.690 | 1.485 | 1.610 | 14,004 | +0.02(+1.48%) |
Mar 20, 2020 | 1.610 | 1.720 | 1.570 | 1.587 | 32,800 | -0.04(-2.31%) |
Mar 19, 2020 | 1.550 | 1.850 | 1.425 | 1.624 | 38,280 | +0.07(+4.77%) |
Mar 18, 2020 | 1.530 | 1.560 | 1.520 | 1.550 | 50,179 | +0.01(+0.65%) |
Mar 17, 2020 | 1.650 | 1.650 | 1.520 | 1.540 | 39,558 | -0.14(-8.33%) |
Mar 16, 2020 | 1.620 | 1.694 | 1.570 | 1.680 | 26,723 | -0.02(-1.18%) |
Mar 13, 2020 | 1.600 | 1.740 | 1.600 | 1.700 | 41,000 | +0.10(+6.25%) |
Mar 12, 2020 | 1.600 | 1.990 | 1.600 | 1.600 | 40,035 | -0.10(-6.09%) |
Mar 11, 2020 | 1.940 | 1.940 | 1.700 | 1.704 | 22,541 | -0.20(-10.33%) |
Mar 10, 2020 | 1.870 | 1.930 | 1.870 | 1.900 | 29,604 | +0.08(+4.31%) |
Mar 09, 2020 | 1.800 | 1.900 | 1.770 | 1.821 | 21,337 | -0.09(-4.64%) |
Mar 06, 2020 | 2.040 | 2.072 | 1.900 | 1.910 | 71,900 | -0.20(-9.47%) |
Mar 05, 2020 | 2.110 | 2.130 | 2.050 | 2.110 | 15,721 | -0.04(-1.68%) |
Mar 04, 2020 | 2.150 | 2.150 | 2.100 | 2.146 | 14,265 | -0.05(-2.45%) |
Mar 03, 2020 | 2.110 | 2.204 | 2.110 | 2.200 | 7,198 | +0.04(+1.85%) |