Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 1.430 | 1.490 | 1.300 | 1.470 | 746,800 | -0.10(-6.37%) |
May 28, 2020 | 1.270 | 1.810 | 1.220 | 1.570 | 3,192,680 | +0.30(+23.62%) |
May 27, 2020 | 1.360 | 1.360 | 1.220 | 1.270 | 211,621 | -0.04(-3.05%) |
May 26, 2020 | 1.300 | 1.360 | 1.250 | 1.310 | 234,833 | +0.05(+3.97%) |
May 22, 2020 | 1.260 | 1.280 | 1.215 | 1.260 | 105,200 | +0.03(+2.44%) |
May 21, 2020 | 1.260 | 1.280 | 1.220 | 1.230 | 173,914 | -0.05(-3.91%) |
May 20, 2020 | 1.290 | 1.310 | 1.250 | 1.280 | 104,322 | +0.01(+0.79%) |
May 19, 2020 | 1.340 | 1.340 | 1.260 | 1.270 | 178,439 | -0.05(-3.79%) |
May 18, 2020 | 1.220 | 1.390 | 1.220 | 1.320 | 826,355 | +0.09(+7.32%) |
May 15, 2020 | 1.260 | 1.270 | 1.190 | 1.230 | 253,500 | -0.04(-3.15%) |
May 14, 2020 | 1.290 | 1.290 | 1.210 | 1.270 | 106,855 | -0.03(-2.31%) |
May 13, 2020 | 1.380 | 1.380 | 1.220 | 1.300 | 240,738 | -0.04(-2.99%) |
May 12, 2020 | 1.320 | 1.400 | 1.290 | 1.340 | 461,031 | +0.05(+3.88%) |
May 11, 2020 | 1.300 | 1.340 | 1.270 | 1.290 | 111,210 | -0.03(-2.27%) |
May 08, 2020 | 1.350 | 1.390 | 1.180 | 1.320 | 444,300 | -0.02(-1.49%) |
May 07, 2020 | 1.350 | 1.370 | 1.270 | 1.340 | 283,114 | -0.03(-2.19%) |
May 06, 2020 | 1.400 | 1.420 | 1.350 | 1.370 | 129,328 | -0.03(-2.14%) |
May 05, 2020 | 1.400 | 1.400 | 1.370 | 1.400 | 70,235 | +0.02(+1.45%) |
May 04, 2020 | 1.410 | 1.430 | 1.360 | 1.380 | 144,281 | -0.05(-3.50%) |
May 01, 2020 | 1.410 | 1.430 | 1.360 | 1.430 | 172,800 | +0.03(+2.14%) |
Apr 30, 2020 | 1.500 | 1.500 | 1.380 | 1.400 | 187,625 | -0.03(-2.10%) |
Apr 29, 2020 | 1.430 | 1.460 | 1.390 | 1.430 | 212,732 | -0.02(-1.38%) |
Apr 28, 2020 | 1.500 | 1.510 | 1.410 | 1.450 | 151,674 | -0.01(-0.68%) |
Apr 27, 2020 | 1.430 | 1.520 | 1.370 | 1.460 | 238,055 | +0.03(+2.10%) |
Apr 24, 2020 | 1.410 | 1.435 | 1.370 | 1.430 | 215,400 | +0.00(+0.00%) |
Apr 23, 2020 | 1.450 | 1.480 | 1.400 | 1.430 | 129,624 | -0.01(-0.69%) |
Apr 22, 2020 | 1.470 | 1.550 | 1.430 | 1.440 | 279,577 | -0.05(-3.36%) |
Apr 21, 2020 | 1.430 | 1.500 | 1.430 | 1.490 | 138,973 | -0.01(-0.67%) |
Apr 20, 2020 | 1.630 | 1.650 | 1.450 | 1.500 | 319,856 | -0.08(-5.06%) |
Apr 17, 2020 | 1.550 | 1.690 | 1.530 | 1.580 | 498,700 | +0.04(+2.60%) |
Apr 16, 2020 | 1.540 | 1.700 | 1.430 | 1.540 | 551,015 | +0.02(+1.32%) |
Apr 15, 2020 | 1.510 | 1.540 | 1.430 | 1.520 | 179,005 | +0.01(+0.66%) |
Apr 14, 2020 | 1.430 | 1.630 | 1.410 | 1.510 | 626,419 | +0.11(+7.86%) |
Apr 13, 2020 | 1.440 | 1.450 | 1.350 | 1.400 | 342,370 | +0.05(+3.70%) |
Apr 09, 2020 | 1.360 | 1.440 | 1.300 | 1.350 | 193,300 | +0.00(+0.00%) |
Apr 08, 2020 | 1.340 | 1.370 | 1.260 | 1.350 | 329,359 | +0.06(+4.65%) |
Apr 07, 2020 | 1.360 | 1.360 | 1.232 | 1.290 | 246,141 | -0.02(-1.53%) |
Apr 06, 2020 | 1.290 | 1.340 | 1.250 | 1.310 | 316,012 | +0.03(+2.34%) |
Apr 03, 2020 | 1.320 | 1.389 | 1.230 | 1.280 | 210,500 | -0.03(-2.29%) |
Apr 02, 2020 | 1.310 | 1.460 | 1.300 | 1.310 | 210,893 | -0.05(-3.68%) |
Apr 01, 2020 | 1.510 | 1.570 | 1.300 | 1.360 | 265,519 | -0.16(-10.53%) |
Mar 31, 2020 | 1.480 | 1.650 | 1.400 | 1.520 | 190,800 | -0.05(-3.18%) |
Mar 30, 2020 | 1.650 | 1.650 | 1.500 | 1.570 | 262,982 | -0.08(-4.85%) |
Mar 27, 2020 | 1.540 | 1.650 | 1.400 | 1.650 | 368,700 | +0.12(+7.84%) |
Mar 26, 2020 | 1.550 | 1.560 | 1.410 | 1.530 | 299,014 | +0.00(+0.00%) |
Mar 25, 2020 | 1.370 | 1.580 | 1.320 | 1.530 | 401,213 | +0.18(+13.33%) |
Mar 24, 2020 | 1.510 | 1.620 | 1.200 | 1.350 | 764,211 | -0.13(-8.78%) |
Mar 23, 2020 | 1.420 | 1.560 | 1.400 | 1.480 | 198,979 | -0.02(-1.33%) |
Mar 20, 2020 | 1.600 | 1.750 | 1.460 | 1.500 | 297,600 | -0.11(-6.83%) |
Mar 19, 2020 | 1.680 | 1.840 | 1.610 | 1.610 | 504,028 | -0.03(-1.83%) |
Mar 18, 2020 | 1.440 | 1.890 | 1.410 | 1.640 | 914,788 | +0.27(+19.71%) |
Mar 17, 2020 | 1.300 | 1.600 | 1.300 | 1.370 | 486,594 | +0.14(+11.38%) |
Mar 16, 2020 | 1.300 | 1.400 | 1.190 | 1.230 | 346,009 | -0.21(-14.58%) |
Mar 13, 2020 | 1.530 | 1.750 | 1.400 | 1.440 | 606,500 | -0.04(-2.70%) |
Mar 12, 2020 | 1.770 | 1.880 | 1.290 | 1.480 | 1,049,540 | -0.51(-25.63%) |
Mar 11, 2020 | 2.060 | 2.320 | 1.900 | 1.990 | 1,271,227 | -0.17(-7.87%) |
Mar 10, 2020 | 2.600 | 2.600 | 2.050 | 2.160 | 1,592,134 | -0.56(-20.59%) |
Mar 09, 2020 | 2.500 | 3.000 | 2.000 | 2.720 | 3,248,371 | +0.32(+13.33%) |
Mar 06, 2020 | 2.660 | 2.733 | 2.330 | 2.400 | 1,676,400 | +0.17(+7.62%) |
Mar 05, 2020 | 2.160 | 2.290 | 2.150 | 2.230 | 732,658 | -0.02(-0.89%) |
Mar 04, 2020 | 2.430 | 2.480 | 2.130 | 2.250 | 605,860 | -0.11(-4.66%) |
Mar 03, 2020 | 2.420 | 2.630 | 2.350 | 2.360 | 557,438 | -0.29(-10.94%) |