Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 1.650 | 1.650 | 1.580 | 1.620 | 15,300 | -0.02(-1.22%) |
May 28, 2020 | 1.610 | 1.640 | 1.590 | 1.640 | 26,543 | +0.03(+1.86%) |
May 27, 2020 | 1.570 | 1.610 | 1.560 | 1.610 | 46,363 | +0.05(+3.21%) |
May 26, 2020 | 1.480 | 1.564 | 1.480 | 1.560 | 124,018 | +0.05(+2.97%) |
May 22, 2020 | 1.480 | 1.520 | 1.460 | 1.515 | 26,600 | +0.01(+1.00%) |
May 21, 2020 | 1.540 | 1.580 | 1.500 | 1.500 | 21,902 | -0.07(-4.46%) |
May 20, 2020 | 1.540 | 1.596 | 1.540 | 1.570 | 19,294 | +0.00(+0.00%) |
May 19, 2020 | 1.550 | 1.610 | 1.550 | 1.570 | 24,595 | -0.03(-1.88%) |
May 18, 2020 | 1.600 | 1.605 | 1.510 | 1.600 | 70,146 | +0.03(+1.91%) |
May 15, 2020 | 1.580 | 1.610 | 1.540 | 1.570 | 19,100 | -0.01(-0.63%) |
May 14, 2020 | 1.590 | 1.600 | 1.380 | 1.580 | 24,465 | +0.01(+0.64%) |
May 13, 2020 | 1.550 | 1.600 | 1.420 | 1.570 | 115,142 | -0.01(-0.63%) |
May 12, 2020 | 1.580 | 1.600 | 1.560 | 1.580 | 44,770 | -0.03(-1.86%) |
May 11, 2020 | 1.650 | 1.650 | 1.570 | 1.610 | 33,371 | -0.07(-4.17%) |
May 08, 2020 | 1.660 | 1.690 | 1.660 | 1.680 | 13,700 | -0.01(-0.59%) |
May 07, 2020 | 1.600 | 1.700 | 1.600 | 1.690 | 37,913 | +0.06(+3.68%) |
May 06, 2020 | 1.610 | 1.683 | 1.570 | 1.630 | 67,240 | +0.02(+1.24%) |
May 05, 2020 | 1.680 | 1.690 | 1.610 | 1.610 | 21,847 | -0.01(-0.62%) |
May 04, 2020 | 1.700 | 1.700 | 1.597 | 1.620 | 55,648 | -0.06(-3.57%) |
May 01, 2020 | 1.700 | 1.700 | 1.595 | 1.680 | 90,800 | -0.02(-1.18%) |
Apr 30, 2020 | 1.690 | 1.781 | 1.680 | 1.700 | 73,557 | -0.08(-4.49%) |
Apr 29, 2020 | 1.800 | 1.840 | 1.730 | 1.780 | 71,838 | -0.02(-1.11%) |
Apr 28, 2020 | 1.800 | 1.800 | 1.700 | 1.800 | 39,629 | +0.04(+2.27%) |
Apr 27, 2020 | 1.830 | 1.830 | 1.700 | 1.760 | 46,189 | +0.02(+1.14%) |
Apr 24, 2020 | 1.900 | 1.920 | 1.560 | 1.740 | 99,800 | -0.13(-6.95%) |
Apr 23, 2020 | 1.550 | 1.900 | 1.530 | 1.870 | 126,455 | +0.24(+14.40%) |
Apr 22, 2020 | 1.610 | 1.635 | 1.590 | 1.635 | 27,001 | +0.03(+2.16%) |
Apr 21, 2020 | 1.610 | 1.610 | 1.530 | 1.600 | 53,156 | +0.00(+0.00%) |
Apr 20, 2020 | 1.480 | 1.610 | 1.480 | 1.600 | 85,420 | +0.09(+5.96%) |
Apr 17, 2020 | 1.450 | 1.520 | 1.400 | 1.510 | 13,100 | +0.06(+4.14%) |
Apr 16, 2020 | 1.440 | 1.460 | 1.310 | 1.450 | 48,001 | +0.04(+3.20%) |
Apr 15, 2020 | 1.320 | 1.450 | 1.260 | 1.405 | 92,184 | +0.10(+7.26%) |
Apr 14, 2020 | 1.170 | 1.340 | 1.161 | 1.310 | 236,440 | +0.14(+12.44%) |
Apr 13, 2020 | 1.160 | 1.170 | 1.145 | 1.165 | 57,304 | +0.02(+1.30%) |
Apr 09, 2020 | 1.160 | 1.164 | 1.130 | 1.150 | 188,600 | +0.00(+0.00%) |
Apr 08, 2020 | 1.140 | 1.160 | 1.060 | 1.150 | 140,117 | +0.01(+0.88%) |
Apr 07, 2020 | 1.150 | 1.150 | 1.110 | 1.140 | 41,627 | +0.00(+0.00%) |
Apr 06, 2020 | 1.050 | 1.150 | 1.050 | 1.140 | 86,018 | +0.04(+3.64%) |
Apr 03, 2020 | 1.090 | 1.130 | 1.029 | 1.100 | 57,100 | +0.03(+2.80%) |
Apr 02, 2020 | 1.030 | 1.100 | 1.020 | 1.070 | 79,404 | +0.05(+4.90%) |
Apr 01, 2020 | 1.010 | 1.068 | 0.9819 | 1.020 | 26,123 | -0.05(-4.67%) |
Mar 31, 2020 | 1.060 | 1.130 | 1.030 | 1.070 | 35,869 | +0.02(+1.42%) |
Mar 30, 2020 | 1.140 | 1.200 | 1.050 | 1.055 | 51,597 | -0.09(-8.26%) |
Mar 27, 2020 | 1.140 | 1.155 | 1.110 | 1.150 | 32,700 | +0.00(+0.24%) |
Mar 26, 2020 | 1.080 | 1.200 | 1.080 | 1.147 | 93,029 | +0.04(+3.35%) |
Mar 25, 2020 | 1.110 | 1.140 | 1.060 | 1.110 | 27,509 | +0.03(+2.78%) |
Mar 24, 2020 | 1.190 | 1.190 | 1.030 | 1.080 | 50,297 | -0.01(-0.92%) |
Mar 23, 2020 | 1.070 | 1.120 | 1.000 | 1.090 | 82,649 | -0.03(-3.11%) |
Mar 20, 2020 | 1.120 | 1.240 | 1.050 | 1.125 | 74,300 | -0.02(-2.08%) |
Mar 19, 2020 | 1.000 | 1.220 | 1.000 | 1.149 | 56,325 | +0.14(+13.75%) |
Mar 18, 2020 | 1.150 | 1.200 | 1.000 | 1.010 | 124,876 | -0.17(-14.41%) |
Mar 17, 2020 | 1.280 | 1.280 | 1.130 | 1.180 | 70,490 | -0.03(-2.48%) |
Mar 16, 2020 | 1.130 | 1.280 | 1.130 | 1.210 | 81,025 | -0.01(-0.82%) |
Mar 13, 2020 | 1.120 | 1.260 | 1.100 | 1.220 | 258,000 | +0.18(+17.31%) |
Mar 12, 2020 | 1.220 | 1.227 | 0.9800 | 1.040 | 197,702 | -0.27(-20.61%) |
Mar 11, 2020 | 1.270 | 1.360 | 1.270 | 1.310 | 82,867 | +0.02(+1.55%) |
Mar 10, 2020 | 1.400 | 1.400 | 1.270 | 1.290 | 74,078 | -0.02(-1.50%) |
Mar 09, 2020 | 1.440 | 1.440 | 1.150 | 1.310 | 103,267 | -0.19(-12.69%) |
Mar 06, 2020 | 1.580 | 1.620 | 1.500 | 1.500 | 54,200 | -0.12(-7.41%) |
Mar 05, 2020 | 1.680 | 1.700 | 1.615 | 1.620 | 75,715 | -0.08(-4.46%) |
Mar 04, 2020 | 1.750 | 1.750 | 1.680 | 1.696 | 50,622 | -0.03(-1.98%) |
Mar 03, 2020 | 1.780 | 1.780 | 1.730 | 1.730 | 37,154 | -0.05(-2.81%) |