Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 1.867 | 1.867 | 1.812 | 1.847 | 58,192 | -0.02(-1.07%) |
Jun 29, 2020 | 1.857 | 1.892 | 1.839 | 1.867 | 55,489 | +0.03(+1.77%) |
Jun 26, 2020 | 1.877 | 1.877 | 1.802 | 1.834 | 66,320 | -0.04(-2.00%) |
Jun 25, 2020 | 1.822 | 1.872 | 1.822 | 1.872 | 23,977 | +0.05(+3.02%) |
Jun 24, 2020 | 1.877 | 1.882 | 1.797 | 1.817 | 55,909 | -0.05(-2.93%) |
Jun 23, 2020 | 1.917 | 1.917 | 1.814 | 1.872 | 92,823 | -0.04(-2.34%) |
Jun 22, 2020 | 1.941 | 1.941 | 1.872 | 1.917 | 59,282 | -0.03(-1.37%) |
Jun 19, 2020 | 1.922 | 1.943 | 1.895 | 1.943 | 19,635 | -0.02(-1.19%) |
Jun 18, 2020 | 1.931 | 1.987 | 1.872 | 1.966 | 101,240 | +0.02(+1.16%) |
Jun 17, 2020 | 1.987 | 2.011 | 1.944 | 1.944 | 171,732 | -0.04(-2.17%) |
Jun 16, 2020 | 1.973 | 2.121 | 1.949 | 1.987 | 233,983 | +0.06(+2.98%) |
Jun 15, 2020 | 1.867 | 1.939 | 1.699 | 1.929 | 81,892 | +0.08(+4.15%) |
Jun 12, 2020 | 1.896 | 1.920 | 1.848 | 1.853 | 20,210 | +0.05(+2.66%) |
Jun 11, 2020 | 1.949 | 1.953 | 1.637 | 1.805 | 91,858 | -0.19(-9.58%) |
Jun 10, 2020 | 2.040 | 2.045 | 1.934 | 1.996 | 50,908 | -0.06(-2.84%) |
Jun 09, 2020 | 2.145 | 2.145 | 2.006 | 2.054 | 139,537 | -0.07(-3.39%) |
Jun 08, 2020 | 2.054 | 2.265 | 2.054 | 2.126 | 42,199 | +0.08(+3.75%) |
Jun 05, 2020 | 2.069 | 2.138 | 2.049 | 2.049 | 64,589 | +0.03(+1.67%) |
Jun 04, 2020 | 2.021 | 2.035 | 1.992 | 2.016 | 37,878 | +0.00(+0.24%) |
Jun 03, 2020 | 1.958 | 2.069 | 1.958 | 2.011 | 66,214 | +0.03(+1.45%) |
Jun 02, 2020 | 1.987 | 2.040 | 1.949 | 1.982 | 40,411 | +0.02(+0.98%) |
Jun 01, 2020 | 1.920 | 1.963 | 1.905 | 1.963 | 22,872 | +0.06(+3.02%) |
May 29, 2020 | 1.901 | 1.905 | 1.865 | 1.905 | 14,792 | +0.01(+0.51%) |
May 28, 2020 | 1.872 | 1.982 | 1.839 | 1.896 | 82,517 | +0.03(+1.80%) |
May 27, 2020 | 1.843 | 1.901 | 1.805 | 1.862 | 72,085 | +0.09(+4.86%) |
May 26, 2020 | 1.853 | 1.884 | 1.757 | 1.776 | 50,254 | +0.02(+1.09%) |
May 22, 2020 | 1.814 | 1.831 | 1.757 | 1.757 | 34,586 | -0.04(-2.14%) |
May 21, 2020 | 1.771 | 1.795 | 1.752 | 1.795 | 9,909 | +0.02(+1.36%) |
May 20, 2020 | 1.747 | 1.776 | 1.747 | 1.771 | 14,205 | +0.05(+3.07%) |
May 19, 2020 | 1.737 | 1.758 | 1.704 | 1.718 | 14,830 | -0.06(-3.24%) |
May 18, 2020 | 1.685 | 1.785 | 1.680 | 1.776 | 67,051 | +0.15(+9.47%) |
May 15, 2020 | 1.593 | 1.642 | 1.593 | 1.622 | 16,668 | +0.01(+0.89%) |
May 14, 2020 | 1.704 | 1.704 | 1.550 | 1.608 | 47,200 | -0.17(-9.65%) |
May 13, 2020 | 1.718 | 1.781 | 1.656 | 1.780 | 26,348 | -0.01(-0.32%) |
May 12, 2020 | 1.733 | 1.785 | 1.685 | 1.785 | 10,703 | +0.04(+2.48%) |
May 11, 2020 | 1.759 | 1.764 | 1.731 | 1.742 | 14,661 | +0.01(+0.83%) |
May 08, 2020 | 1.761 | 1.763 | 1.699 | 1.728 | 56,671 | -0.00(-0.28%) |
May 07, 2020 | 1.733 | 1.749 | 1.685 | 1.733 | 23,356 | +0.02(+1.12%) |
May 06, 2020 | 1.776 | 1.836 | 1.713 | 1.713 | 55,236 | +0.00(+0.00%) |
May 05, 2020 | 1.740 | 1.749 | 1.699 | 1.713 | 18,447 | -0.00(-0.28%) |
May 04, 2020 | 1.709 | 1.741 | 1.697 | 1.718 | 4,087 | -0.01(-0.56%) |
May 01, 2020 | 1.776 | 1.877 | 1.728 | 1.728 | 14,792 | -0.09(-4.76%) |
Apr 30, 2020 | 1.771 | 1.872 | 1.771 | 1.814 | 26,175 | +0.04(+2.44%) |
Apr 29, 2020 | 1.728 | 1.804 | 1.675 | 1.771 | 28,500 | +0.17(+10.81%) |
Apr 28, 2020 | 1.723 | 1.723 | 1.589 | 1.598 | 46,525 | -0.11(-6.20%) |
Apr 27, 2020 | 1.742 | 1.742 | 1.665 | 1.704 | 27,669 | +0.05(+3.20%) |
Apr 24, 2020 | 1.704 | 1.707 | 1.589 | 1.651 | 6,875 | -0.04(-2.41%) |
Apr 23, 2020 | 1.584 | 1.720 | 1.584 | 1.692 | 13,434 | +0.11(+6.82%) |
Apr 22, 2020 | 1.574 | 1.589 | 1.574 | 1.584 | 3,923 | -0.04(-2.47%) |
Apr 21, 2020 | 1.584 | 1.624 | 1.550 | 1.624 | 38,582 | -0.00(-0.19%) |
Apr 20, 2020 | 1.675 | 1.675 | 1.584 | 1.627 | 25,960 | -0.08(-4.51%) |
Apr 17, 2020 | 1.709 | 1.715 | 1.627 | 1.704 | 22,710 | +0.05(+3.20%) |
Apr 16, 2020 | 1.646 | 1.656 | 1.637 | 1.651 | 6,786 | -0.03(-1.71%) |
Apr 15, 2020 | 1.704 | 1.704 | 1.589 | 1.680 | 44,162 | -0.07(-3.85%) |
Apr 14, 2020 | 1.670 | 1.757 | 1.670 | 1.747 | 9,788 | +0.07(+4.00%) |
Apr 13, 2020 | 1.771 | 1.771 | 1.656 | 1.680 | 41,595 | -0.09(-4.89%) |
Apr 09, 2020 | 1.694 | 1.829 | 1.694 | 1.766 | 61,047 | +0.07(+4.25%) |
Apr 08, 2020 | 1.670 | 1.704 | 1.589 | 1.694 | 86,318 | +0.02(+1.15%) |
Apr 07, 2020 | 1.593 | 1.685 | 1.565 | 1.675 | 167,425 | +0.13(+8.39%) |
Apr 06, 2020 | 1.507 | 1.584 | 1.469 | 1.545 | 89,743 | +0.15(+10.65%) |
Apr 03, 2020 | 1.574 | 1.579 | 1.349 | 1.397 | 54,588 | -0.18(-11.55%) |
Apr 02, 2020 | 1.632 | 1.632 | 1.544 | 1.579 | 14,730 | -0.09(-5.46%) |