Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 1.632 | 1.632 | 1.536 | 1.547 | 36,638 | +0.02(+1.49%) |
Jun 29, 2020 | 1.632 | 1.666 | 1.519 | 1.524 | 43,385 | -0.14(-8.19%) |
Jun 26, 2020 | 1.791 | 1.791 | 1.598 | 1.660 | 137,475 | +0.10(+6.74%) |
Jun 25, 2020 | 1.570 | 1.615 | 1.519 | 1.555 | 53,514 | +0.04(+2.81%) |
Jun 24, 2020 | 1.604 | 1.638 | 1.487 | 1.513 | 76,906 | -0.06(-3.96%) |
Jun 23, 2020 | 1.507 | 1.694 | 1.485 | 1.575 | 332,976 | +0.06(+4.29%) |
Jun 22, 2020 | 1.587 | 1.626 | 1.473 | 1.510 | 33,357 | -0.07(-4.46%) |
Jun 19, 2020 | 1.649 | 1.723 | 1.581 | 1.581 | 76,414 | -0.07(-4.12%) |
Jun 18, 2020 | 1.643 | 1.694 | 1.547 | 1.649 | 228,615 | +0.08(+5.05%) |
Jun 17, 2020 | 1.672 | 1.683 | 1.558 | 1.570 | 56,483 | -0.10(-6.10%) |
Jun 16, 2020 | 1.689 | 1.694 | 1.564 | 1.672 | 95,151 | +0.02(+1.37%) |
Jun 15, 2020 | 1.564 | 1.672 | 1.507 | 1.649 | 88,113 | +0.06(+3.93%) |
Jun 12, 2020 | 1.502 | 1.587 | 1.502 | 1.587 | 71,649 | +0.17(+12.00%) |
Jun 11, 2020 | 1.541 | 1.564 | 1.417 | 1.417 | 93,165 | -0.21(-12.89%) |
Jun 10, 2020 | 1.587 | 1.694 | 1.564 | 1.626 | 174,219 | +0.09(+5.90%) |
Jun 09, 2020 | 1.830 | 1.830 | 1.485 | 1.536 | 213,844 | -0.32(-17.13%) |
Jun 08, 2020 | 1.887 | 1.966 | 1.706 | 1.853 | 886,217 | +0.20(+11.79%) |
Jun 05, 2020 | 1.768 | 1.864 | 1.592 | 1.657 | 894,737 | +0.22(+15.16%) |
Jun 04, 2020 | 1.332 | 1.439 | 1.332 | 1.439 | 60,166 | +0.09(+6.72%) |
Jun 03, 2020 | 1.343 | 1.394 | 1.337 | 1.349 | 37,808 | +0.01(+0.85%) |
Jun 02, 2020 | 1.354 | 1.389 | 1.320 | 1.337 | 34,340 | -0.05(-3.28%) |
Jun 01, 2020 | 1.326 | 1.383 | 1.326 | 1.383 | 40,476 | +0.06(+4.72%) |
May 29, 2020 | 1.371 | 1.400 | 1.320 | 1.320 | 63,708 | -0.11(-7.54%) |
May 28, 2020 | 1.439 | 1.530 | 1.383 | 1.428 | 139,400 | -0.17(-10.64%) |
May 27, 2020 | 1.417 | 1.660 | 1.292 | 1.598 | 1,437,578 | +0.28(+21.03%) |
May 26, 2020 | 1.292 | 1.332 | 1.264 | 1.320 | 67,495 | +0.01(+0.87%) |
May 22, 2020 | 1.320 | 1.343 | 1.286 | 1.309 | 42,707 | -0.03(-2.53%) |
May 21, 2020 | 1.388 | 1.388 | 1.320 | 1.343 | 46,245 | +0.05(+3.95%) |
May 20, 2020 | 1.468 | 1.468 | 1.281 | 1.292 | 222,030 | -0.10(-7.32%) |
May 19, 2020 | 1.394 | 1.558 | 1.315 | 1.394 | 562,101 | +0.07(+5.58%) |
May 18, 2020 | 1.298 | 1.343 | 1.247 | 1.320 | 80,561 | +0.05(+4.02%) |
May 15, 2020 | 1.258 | 1.337 | 1.258 | 1.269 | 85,238 | +0.01(+0.90%) |
May 14, 2020 | 1.298 | 1.354 | 1.235 | 1.258 | 82,811 | -0.02(-1.77%) |
May 13, 2020 | 1.394 | 1.445 | 1.252 | 1.281 | 178,299 | -0.06(-4.64%) |
May 12, 2020 | 1.360 | 1.371 | 1.275 | 1.343 | 118,726 | +0.01(+0.85%) |
May 11, 2020 | 1.439 | 1.439 | 1.326 | 1.332 | 29,418 | -0.11(-7.84%) |
May 08, 2020 | 1.366 | 1.473 | 1.281 | 1.445 | 168,182 | +0.07(+5.37%) |
May 07, 2020 | 1.320 | 1.411 | 1.320 | 1.371 | 68,157 | +0.03(+2.54%) |
May 06, 2020 | 1.309 | 1.366 | 1.247 | 1.337 | 87,153 | -0.02(-1.26%) |
May 05, 2020 | 1.366 | 1.366 | 1.320 | 1.354 | 51,753 | -0.01(-0.82%) |
May 04, 2020 | 1.269 | 1.383 | 1.269 | 1.365 | 44,888 | +0.08(+6.16%) |
May 01, 2020 | 1.360 | 1.360 | 1.275 | 1.286 | 56,649 | -0.08(-5.80%) |
Apr 30, 2020 | 1.394 | 1.397 | 1.343 | 1.366 | 25,839 | -0.03(-2.43%) |
Apr 29, 2020 | 1.400 | 1.428 | 1.360 | 1.400 | 66,394 | -0.01(-0.40%) |
Apr 28, 2020 | 1.394 | 1.468 | 1.366 | 1.405 | 82,241 | -0.01(-0.40%) |
Apr 27, 2020 | 1.371 | 1.462 | 1.315 | 1.411 | 56,537 | +0.06(+4.18%) |
Apr 24, 2020 | 1.349 | 1.388 | 1.343 | 1.354 | 45,001 | -0.01(-0.41%) |
Apr 23, 2020 | 1.524 | 1.553 | 1.252 | 1.360 | 173,277 | -0.11(-7.69%) |
Apr 22, 2020 | 1.468 | 1.660 | 1.366 | 1.473 | 543,367 | +0.04(+2.77%) |
Apr 21, 2020 | 1.547 | 1.564 | 1.388 | 1.434 | 152,326 | -0.05(-3.43%) |
Apr 20, 2020 | 1.360 | 1.604 | 1.315 | 1.485 | 508,992 | +0.08(+5.65%) |
Apr 17, 2020 | 1.371 | 1.541 | 1.292 | 1.405 | 371,660 | +0.08(+5.77%) |
Apr 16, 2020 | 1.326 | 1.394 | 1.247 | 1.329 | 60,088 | +0.04(+2.84%) |
Apr 15, 2020 | 1.332 | 1.417 | 1.264 | 1.292 | 113,144 | -0.10(-6.94%) |
Apr 14, 2020 | 1.332 | 1.587 | 1.281 | 1.388 | 256,071 | +0.06(+4.25%) |
Apr 13, 2020 | 1.519 | 1.519 | 1.207 | 1.332 | 73,820 | -0.06(-4.08%) |
Apr 09, 2020 | 1.383 | 1.473 | 1.232 | 1.388 | 174,712 | +0.07(+5.60%) |
Apr 08, 2020 | 1.354 | 1.354 | 1.264 | 1.315 | 64,698 | -0.03(-2.52%) |
Apr 07, 2020 | 1.388 | 1.496 | 1.286 | 1.349 | 140,479 | +0.04(+3.03%) |
Apr 06, 2020 | 1.269 | 1.405 | 1.190 | 1.309 | 101,975 | +0.06(+4.52%) |
Apr 03, 2020 | 1.452 | 1.466 | 1.147 | 1.252 | 104,650 | -0.19(-13.33%) |
Apr 02, 2020 | 1.451 | 1.581 | 1.417 | 1.445 | 51,587 | +0.01(+0.39%) |