Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 1.580 | 1.600 | 1.560 | 1.590 | 22,100 | +0.01(+0.63%) |
May 28, 2020 | 1.580 | 1.600 | 1.570 | 1.580 | 15,924 | -0.02(-1.25%) |
May 27, 2020 | 1.590 | 1.600 | 1.560 | 1.600 | 35,714 | +0.00(+0.00%) |
May 26, 2020 | 1.600 | 1.610 | 1.550 | 1.600 | 33,270 | +0.00(+0.00%) |
May 22, 2020 | 1.600 | 1.600 | 1.530 | 1.600 | 81,900 | -0.03(-1.84%) |
May 21, 2020 | 1.640 | 1.640 | 1.580 | 1.630 | 32,097 | +0.01(+0.62%) |
May 20, 2020 | 1.570 | 1.630 | 1.570 | 1.620 | 33,603 | +0.01(+0.62%) |
May 19, 2020 | 1.510 | 1.630 | 1.460 | 1.610 | 102,017 | +0.07(+4.55%) |
May 18, 2020 | 1.530 | 1.560 | 1.480 | 1.540 | 14,352 | +0.00(+0.23%) |
May 15, 2020 | 1.500 | 1.550 | 1.485 | 1.536 | 18,100 | -0.01(-0.87%) |
May 14, 2020 | 1.550 | 1.550 | 1.470 | 1.550 | 86,586 | +0.01(+0.65%) |
May 13, 2020 | 1.500 | 1.600 | 1.470 | 1.540 | 63,786 | +0.04(+2.67%) |
May 12, 2020 | 1.490 | 1.510 | 1.470 | 1.500 | 44,011 | -0.01(-0.66%) |
May 11, 2020 | 1.490 | 1.510 | 1.390 | 1.510 | 139,817 | -0.01(-0.66%) |
May 08, 2020 | 1.530 | 1.590 | 1.470 | 1.520 | 82,900 | -0.08(-5.00%) |
May 07, 2020 | 1.640 | 1.645 | 1.530 | 1.600 | 103,535 | -0.05(-3.03%) |
May 06, 2020 | 1.640 | 1.660 | 1.600 | 1.650 | 18,323 | +0.01(+0.61%) |
May 05, 2020 | 1.650 | 1.660 | 1.630 | 1.640 | 4,382 | -0.01(-0.61%) |
May 04, 2020 | 1.660 | 1.700 | 1.630 | 1.650 | 53,781 | -0.08(-4.62%) |
May 01, 2020 | 1.700 | 1.750 | 1.690 | 1.730 | 4,200 | -0.02(-1.14%) |
Apr 30, 2020 | 1.720 | 1.750 | 1.706 | 1.750 | 12,687 | +0.00(+0.00%) |
Apr 29, 2020 | 1.730 | 1.760 | 1.700 | 1.750 | 38,247 | -0.04(-2.16%) |
Apr 28, 2020 | 1.710 | 1.789 | 1.707 | 1.789 | 36,118 | +0.04(+2.21%) |
Apr 27, 2020 | 1.620 | 1.780 | 1.620 | 1.750 | 38,008 | -0.04(-2.23%) |
Apr 24, 2020 | 1.780 | 1.790 | 1.740 | 1.790 | 18,400 | +0.00(+0.00%) |
Apr 23, 2020 | 1.790 | 1.790 | 1.710 | 1.790 | 33,210 | -0.01(-0.56%) |
Apr 22, 2020 | 1.810 | 1.810 | 1.703 | 1.800 | 15,619 | -0.01(-0.55%) |
Apr 21, 2020 | 1.830 | 1.830 | 1.760 | 1.810 | 7,348 | -0.02(-1.09%) |
Apr 20, 2020 | 1.800 | 1.830 | 1.739 | 1.830 | 83,938 | +0.00(+0.00%) |
Apr 17, 2020 | 1.750 | 1.830 | 1.730 | 1.830 | 106,900 | +0.03(+1.67%) |
Apr 16, 2020 | 1.740 | 1.800 | 1.700 | 1.800 | 30,072 | +0.03(+1.69%) |
Apr 15, 2020 | 1.780 | 1.790 | 1.720 | 1.770 | 39,835 | -0.02(-1.12%) |
Apr 14, 2020 | 1.730 | 1.790 | 1.720 | 1.790 | 44,572 | +0.01(+0.56%) |
Apr 13, 2020 | 1.760 | 1.820 | 1.710 | 1.780 | 16,252 | -0.02(-1.11%) |
Apr 09, 2020 | 1.710 | 1.800 | 1.650 | 1.800 | 98,100 | +0.06(+3.61%) |
Apr 08, 2020 | 1.800 | 1.800 | 1.644 | 1.737 | 23,595 | +0.01(+0.42%) |
Apr 07, 2020 | 1.780 | 1.850 | 1.696 | 1.730 | 99,490 | -0.08(-4.42%) |
Apr 06, 2020 | 1.820 | 1.870 | 1.670 | 1.810 | 87,439 | -0.05(-2.69%) |
Apr 03, 2020 | 1.840 | 1.880 | 1.810 | 1.860 | 36,400 | -0.02(-1.06%) |
Apr 02, 2020 | 1.810 | 1.950 | 1.810 | 1.880 | 69,360 | +0.05(+2.73%) |
Apr 01, 2020 | 1.810 | 1.850 | 1.800 | 1.830 | 44,369 | -0.01(-0.53%) |
Mar 31, 2020 | 1.670 | 1.880 | 1.670 | 1.840 | 164,129 | +0.16(+9.51%) |
Mar 30, 2020 | 1.600 | 1.680 | 1.600 | 1.680 | 44,423 | +0.04(+2.44%) |
Mar 27, 2020 | 1.600 | 1.670 | 1.600 | 1.640 | 44,300 | -0.01(-0.61%) |
Mar 26, 2020 | 1.650 | 1.680 | 1.610 | 1.650 | 79,142 | -0.05(-2.94%) |
Mar 25, 2020 | 1.730 | 1.730 | 1.630 | 1.700 | 87,014 | -0.04(-2.30%) |
Mar 24, 2020 | 1.700 | 1.750 | 1.600 | 1.740 | 17,337 | +0.00(+0.00%) |
Mar 23, 2020 | 1.790 | 1.800 | 1.660 | 1.740 | 70,949 | -0.07(-3.87%) |
Mar 20, 2020 | 1.700 | 1.860 | 1.660 | 1.810 | 108,400 | +0.11(+6.47%) |
Mar 19, 2020 | 1.270 | 1.750 | 1.270 | 1.700 | 153,192 | +0.15(+9.68%) |
Mar 18, 2020 | 1.510 | 1.550 | 1.465 | 1.550 | 25,325 | +0.00(+0.00%) |
Mar 17, 2020 | 1.500 | 1.560 | 1.490 | 1.550 | 49,688 | +0.00(+0.00%) |
Mar 16, 2020 | 1.400 | 1.550 | 1.400 | 1.550 | 163,905 | -0.01(-0.64%) |
Mar 13, 2020 | 1.420 | 1.560 | 1.385 | 1.560 | 95,200 | +0.14(+9.86%) |
Mar 12, 2020 | 1.380 | 1.429 | 1.200 | 1.420 | 50,383 | +0.04(+2.90%) |
Mar 11, 2020 | 1.360 | 1.400 | 1.320 | 1.380 | 16,885 | +0.00(+0.00%) |
Mar 10, 2020 | 1.429 | 1.429 | 1.340 | 1.380 | 17,247 | -0.02(-1.43%) |
Mar 09, 2020 | 1.540 | 1.540 | 1.390 | 1.400 | 31,954 | -0.12(-7.83%) |
Mar 06, 2020 | 1.460 | 1.522 | 1.450 | 1.519 | 9,600 | -0.04(-2.63%) |
Mar 05, 2020 | 1.460 | 1.560 | 1.450 | 1.560 | 15,268 | +0.01(+0.65%) |
Mar 04, 2020 | 1.544 | 1.620 | 1.544 | 1.550 | 18,374 | -0.04(-2.52%) |
Mar 03, 2020 | 1.649 | 1.649 | 1.520 | 1.590 | 6,534 | -0.03(-1.85%) |