Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 1.380 | 1.380 | 1.310 | 1.315 | 23,200 | -0.06(-4.01%) |
May 28, 2020 | 1.320 | 1.390 | 1.310 | 1.370 | 52,404 | +0.03(+2.24%) |
May 27, 2020 | 1.260 | 1.390 | 1.230 | 1.340 | 99,950 | +0.07(+5.51%) |
May 26, 2020 | 1.320 | 1.320 | 1.230 | 1.270 | 97,109 | -0.02(-1.55%) |
May 22, 2020 | 1.230 | 1.290 | 1.220 | 1.290 | 26,700 | +0.01(+0.78%) |
May 21, 2020 | 1.310 | 1.310 | 1.236 | 1.280 | 41,841 | -0.05(-3.76%) |
May 20, 2020 | 1.250 | 1.450 | 1.230 | 1.330 | 89,202 | +0.08(+6.40%) |
May 19, 2020 | 1.250 | 1.250 | 1.210 | 1.250 | 68,067 | +0.05(+4.17%) |
May 18, 2020 | 1.240 | 1.270 | 1.190 | 1.200 | 82,914 | +0.02(+1.69%) |
May 15, 2020 | 1.260 | 1.380 | 1.150 | 1.180 | 202,000 | -0.09(-7.09%) |
May 14, 2020 | 1.320 | 1.590 | 1.250 | 1.270 | 146,496 | -0.08(-6.27%) |
May 13, 2020 | 1.330 | 1.400 | 1.310 | 1.355 | 49,209 | +0.01(+1.12%) |
May 12, 2020 | 1.420 | 1.442 | 1.270 | 1.340 | 46,741 | -0.08(-5.63%) |
May 11, 2020 | 1.460 | 1.510 | 1.400 | 1.420 | 25,996 | -0.01(-0.70%) |
May 08, 2020 | 1.390 | 1.470 | 1.360 | 1.430 | 20,200 | +0.03(+2.14%) |
May 07, 2020 | 1.450 | 1.450 | 1.340 | 1.400 | 37,914 | -0.04(-2.78%) |
May 06, 2020 | 1.450 | 1.456 | 1.310 | 1.440 | 31,732 | +0.00(+0.07%) |
May 05, 2020 | 1.420 | 1.534 | 1.380 | 1.439 | 28,817 | +0.08(+5.81%) |
May 04, 2020 | 1.450 | 1.470 | 1.317 | 1.360 | 65,122 | -0.12(-8.11%) |
May 01, 2020 | 1.560 | 1.570 | 1.422 | 1.480 | 34,600 | -0.06(-3.90%) |
Apr 30, 2020 | 1.600 | 1.600 | 1.439 | 1.540 | 60,823 | +0.05(+3.34%) |
Apr 29, 2020 | 1.550 | 1.590 | 1.480 | 1.490 | 55,424 | -0.02(-1.31%) |
Apr 28, 2020 | 1.660 | 1.680 | 1.480 | 1.510 | 49,181 | -0.16(-9.58%) |
Apr 27, 2020 | 1.620 | 1.750 | 1.550 | 1.670 | 125,261 | +0.10(+6.37%) |
Apr 24, 2020 | 1.600 | 1.600 | 1.310 | 1.570 | 182,400 | -0.06(-3.68%) |
Apr 23, 2020 | 1.750 | 2.000 | 1.480 | 1.630 | 413,615 | -0.11(-6.32%) |
Apr 22, 2020 | 1.240 | 1.950 | 1.210 | 1.740 | 978,998 | +0.55(+45.72%) |
Apr 21, 2020 | 1.260 | 1.260 | 1.160 | 1.194 | 59,159 | -0.06(-4.47%) |
Apr 20, 2020 | 1.150 | 1.250 | 1.150 | 1.250 | 51,233 | +0.08(+7.30%) |
Apr 17, 2020 | 1.160 | 1.290 | 1.140 | 1.165 | 41,900 | +0.02(+1.30%) |
Apr 16, 2020 | 1.210 | 1.210 | 1.150 | 1.150 | 33,750 | -0.05(-4.17%) |
Apr 15, 2020 | 1.280 | 1.280 | 1.194 | 1.200 | 41,260 | -0.08(-6.25%) |
Apr 14, 2020 | 1.260 | 1.340 | 1.250 | 1.280 | 28,597 | +0.04(+3.23%) |
Apr 13, 2020 | 1.280 | 1.290 | 1.210 | 1.240 | 35,464 | +0.00(+0.00%) |
Apr 09, 2020 | 1.190 | 1.280 | 1.140 | 1.240 | 76,200 | +0.10(+8.77%) |
Apr 08, 2020 | 1.150 | 1.200 | 1.040 | 1.140 | 140,238 | +0.01(+0.88%) |
Apr 07, 2020 | 1.190 | 1.190 | 1.030 | 1.130 | 48,208 | -0.05(-4.24%) |
Apr 06, 2020 | 1.130 | 1.190 | 1.050 | 1.180 | 33,551 | +0.09(+8.26%) |
Apr 03, 2020 | 1.190 | 1.200 | 1.030 | 1.090 | 92,500 | -0.05(-4.39%) |
Apr 02, 2020 | 1.200 | 1.220 | 1.110 | 1.140 | 27,877 | -0.05(-4.20%) |
Apr 01, 2020 | 1.240 | 1.240 | 1.110 | 1.190 | 52,301 | -0.05(-4.03%) |
Mar 31, 2020 | 1.330 | 1.330 | 1.160 | 1.240 | 36,533 | +0.06(+5.08%) |
Mar 30, 2020 | 1.350 | 1.360 | 1.050 | 1.180 | 258,177 | -0.21(-15.11%) |
Mar 27, 2020 | 1.320 | 1.520 | 1.320 | 1.390 | 60,300 | +0.13(+10.32%) |
Mar 26, 2020 | 1.550 | 1.600 | 1.250 | 1.260 | 100,843 | -0.23(-15.44%) |
Mar 25, 2020 | 1.390 | 1.650 | 1.350 | 1.490 | 90,353 | +0.17(+12.88%) |
Mar 24, 2020 | 1.190 | 1.423 | 1.180 | 1.320 | 36,010 | +0.20(+17.86%) |
Mar 23, 2020 | 1.090 | 1.180 | 1.050 | 1.120 | 57,704 | +0.12(+11.61%) |
Mar 20, 2020 | 1.250 | 1.250 | 0.9500 | 1.004 | 139,700 | -0.23(-18.65%) |
Mar 19, 2020 | 1.050 | 1.290 | 1.050 | 1.234 | 81,229 | +0.13(+12.15%) |
Mar 18, 2020 | 1.260 | 1.320 | 1.030 | 1.100 | 65,180 | -0.14(-11.29%) |
Mar 17, 2020 | 1.420 | 1.480 | 1.130 | 1.240 | 98,324 | -0.14(-10.14%) |
Mar 16, 2020 | 1.490 | 1.490 | 1.360 | 1.380 | 60,227 | -0.12(-7.69%) |
Mar 13, 2020 | 1.590 | 1.600 | 1.445 | 1.495 | 129,600 | -0.05(-3.55%) |
Mar 12, 2020 | 1.750 | 1.750 | 1.500 | 1.550 | 53,541 | -0.20(-11.43%) |
Mar 11, 2020 | 1.840 | 1.840 | 1.480 | 1.750 | 120,236 | -0.06(-3.31%) |
Mar 10, 2020 | 1.990 | 2.028 | 1.750 | 1.810 | 55,802 | -0.09(-4.74%) |
Mar 09, 2020 | 2.020 | 2.020 | 1.750 | 1.900 | 133,895 | -0.20(-9.52%) |
Mar 06, 2020 | 2.260 | 2.280 | 2.040 | 2.100 | 59,100 | -0.22(-9.48%) |
Mar 05, 2020 | 2.390 | 2.428 | 2.275 | 2.320 | 28,928 | -0.19(-7.57%) |
Mar 04, 2020 | 2.280 | 2.510 | 2.260 | 2.510 | 33,920 | +0.20(+8.66%) |
Mar 03, 2020 | 2.500 | 2.500 | 2.300 | 2.310 | 84,169 | -0.18(-7.23%) |