Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 1.731 | 1.804 | 1.731 | 1.777 | 350,293 | +0.03(+1.91%) |
Jun 29, 2020 | 1.744 | 1.804 | 1.724 | 1.744 | 401,009 | +0.01(+0.38%) |
Jun 26, 2020 | 1.790 | 1.795 | 1.724 | 1.737 | 330,224 | -0.07(-3.69%) |
Jun 25, 2020 | 1.771 | 1.817 | 1.737 | 1.804 | 248,786 | +0.03(+1.50%) |
Jun 24, 2020 | 1.830 | 1.830 | 1.717 | 1.777 | 527,358 | -0.09(-4.64%) |
Jun 23, 2020 | 1.857 | 1.877 | 1.830 | 1.864 | 299,751 | +0.02(+1.08%) |
Jun 22, 2020 | 1.904 | 1.910 | 1.810 | 1.844 | 405,639 | -0.06(-3.15%) |
Jun 19, 2020 | 1.850 | 1.944 | 1.837 | 1.904 | 981,358 | +0.10(+5.53%) |
Jun 18, 2020 | 1.870 | 1.897 | 1.790 | 1.804 | 556,633 | -0.06(-3.21%) |
Jun 17, 2020 | 1.964 | 1.970 | 1.840 | 1.864 | 675,707 | -0.10(-5.08%) |
Jun 16, 2020 | 2.063 | 2.063 | 1.884 | 1.964 | 1,123,410 | -0.03(-1.34%) |
Jun 15, 2020 | 1.990 | 2.050 | 1.917 | 1.990 | 564,004 | -0.01(-0.66%) |
Jun 12, 2020 | 1.977 | 2.010 | 1.884 | 2.003 | 660,599 | +0.14(+7.50%) |
Jun 11, 2020 | 1.984 | 2.017 | 1.857 | 1.864 | 1,010,645 | -0.19(-9.09%) |
Jun 10, 2020 | 2.177 | 2.183 | 2.010 | 2.050 | 1,087,266 | -0.13(-5.81%) |
Jun 09, 2020 | 2.316 | 2.316 | 2.150 | 2.177 | 709,298 | -0.16(-6.84%) |
Jun 08, 2020 | 2.276 | 2.363 | 2.263 | 2.336 | 687,906 | +0.09(+3.85%) |
Jun 05, 2020 | 2.236 | 2.316 | 2.170 | 2.250 | 931,779 | +0.08(+3.68%) |
Jun 04, 2020 | 2.063 | 2.250 | 2.030 | 2.170 | 984,406 | +0.07(+3.49%) |
Jun 03, 2020 | 1.997 | 2.117 | 1.944 | 2.097 | 1,007,651 | +0.11(+5.71%) |
Jun 02, 2020 | 1.910 | 2.010 | 1.870 | 1.984 | 1,451,519 | +0.07(+3.83%) |
Jun 01, 2020 | 1.804 | 1.930 | 1.777 | 1.910 | 565,792 | +0.11(+5.90%) |
May 29, 2020 | 1.917 | 1.917 | 1.797 | 1.804 | 1,193,044 | -0.13(-6.55%) |
May 28, 2020 | 1.905 | 2.053 | 1.866 | 1.930 | 1,858,820 | +0.03(+1.69%) |
May 27, 2020 | 1.917 | 1.924 | 1.847 | 1.898 | 520,802 | +0.01(+0.34%) |
May 26, 2020 | 1.834 | 1.898 | 1.808 | 1.892 | 907,402 | +0.08(+4.26%) |
May 22, 2020 | 1.802 | 1.827 | 1.744 | 1.814 | 318,454 | +0.02(+1.08%) |
May 21, 2020 | 1.769 | 1.808 | 1.750 | 1.795 | 440,956 | +0.01(+0.36%) |
May 20, 2020 | 1.712 | 1.814 | 1.704 | 1.789 | 702,692 | +0.12(+7.34%) |
May 19, 2020 | 1.666 | 1.712 | 1.634 | 1.666 | 865,761 | -0.01(-0.77%) |
May 18, 2020 | 1.724 | 1.731 | 1.647 | 1.679 | 637,955 | +0.05(+3.16%) |
May 15, 2020 | 1.609 | 1.654 | 1.544 | 1.628 | 415,280 | +0.00(+0.00%) |
May 14, 2020 | 1.544 | 1.634 | 1.441 | 1.628 | 672,366 | +0.06(+4.12%) |
May 13, 2020 | 1.647 | 1.679 | 1.538 | 1.564 | 790,452 | -0.10(-6.18%) |
May 12, 2020 | 1.654 | 1.744 | 1.647 | 1.666 | 903,594 | -0.06(-3.72%) |
May 11, 2020 | 1.789 | 1.789 | 1.679 | 1.731 | 776,696 | -0.02(-1.10%) |
May 08, 2020 | 1.712 | 1.769 | 1.699 | 1.750 | 775,541 | +0.05(+3.03%) |
May 07, 2020 | 1.827 | 1.917 | 1.615 | 1.699 | 2,013,319 | -0.06(-3.30%) |
May 06, 2020 | 1.654 | 1.827 | 1.628 | 1.757 | 1,015,224 | +0.14(+8.33%) |
May 05, 2020 | 1.744 | 1.814 | 1.557 | 1.621 | 1,469,718 | -0.08(-4.91%) |
May 04, 2020 | 1.737 | 1.757 | 1.634 | 1.705 | 731,897 | -0.06(-3.28%) |
May 01, 2020 | 1.853 | 1.859 | 1.712 | 1.763 | 559,975 | -0.13(-6.80%) |
Apr 30, 2020 | 1.834 | 1.917 | 1.744 | 1.892 | 1,309,159 | +0.06(+3.52%) |
Apr 29, 2020 | 1.660 | 1.982 | 1.660 | 1.827 | 1,750,937 | +0.21(+12.70%) |
Apr 28, 2020 | 1.724 | 1.757 | 1.589 | 1.621 | 765,173 | -0.07(-4.18%) |
Apr 27, 2020 | 1.557 | 1.712 | 1.531 | 1.692 | 1,020,400 | +0.15(+9.58%) |
Apr 24, 2020 | 1.544 | 1.557 | 1.493 | 1.544 | 582,822 | +0.02(+1.27%) |
Apr 23, 2020 | 1.480 | 1.557 | 1.461 | 1.525 | 732,064 | +0.06(+4.41%) |
Apr 22, 2020 | 1.518 | 1.564 | 1.461 | 1.461 | 575,697 | -0.03(-2.16%) |
Apr 21, 2020 | 1.454 | 1.525 | 1.422 | 1.493 | 581,151 | +0.01(+0.87%) |
Apr 20, 2020 | 1.576 | 1.596 | 1.461 | 1.480 | 587,577 | -0.11(-6.88%) |
Apr 17, 2020 | 1.634 | 1.660 | 1.583 | 1.589 | 502,781 | +0.01(+0.41%) |
Apr 16, 2020 | 1.699 | 1.737 | 1.557 | 1.583 | 525,570 | -0.09(-5.38%) |
Apr 15, 2020 | 1.757 | 1.776 | 1.615 | 1.673 | 659,442 | -0.13(-7.14%) |
Apr 14, 2020 | 1.705 | 1.834 | 1.692 | 1.802 | 1,366,560 | +0.15(+9.37%) |
Apr 13, 2020 | 1.512 | 1.654 | 1.428 | 1.647 | 2,089,630 | +0.14(+8.94%) |
Apr 09, 2020 | 1.576 | 1.718 | 1.390 | 1.512 | 2,748,899 | -0.01(-0.84%) |
Apr 08, 2020 | 1.525 | 1.641 | 1.448 | 1.525 | 1,486,566 | +0.11(+7.73%) |
Apr 07, 2020 | 1.377 | 1.518 | 1.319 | 1.416 | 1,363,744 | +0.19(+15.18%) |
Apr 06, 2020 | 1.222 | 1.351 | 1.222 | 1.229 | 969,694 | +0.08(+6.70%) |
Apr 03, 2020 | 1.184 | 1.255 | 1.126 | 1.152 | 764,662 | -0.04(-3.24%) |
Apr 02, 2020 | 1.351 | 1.351 | 1.184 | 1.190 | 1,087,160 | -0.12(-9.31%) |