Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 1.680 | 1.680 | 1.608 | 1.620 | 8,300 | -0.08(-4.71%) |
May 28, 2020 | 1.780 | 1.780 | 1.650 | 1.700 | 44,610 | -0.05(-2.86%) |
May 27, 2020 | 1.560 | 1.780 | 1.540 | 1.750 | 31,825 | +0.21(+13.64%) |
May 26, 2020 | 1.530 | 1.620 | 1.460 | 1.540 | 47,441 | +0.03(+1.99%) |
May 22, 2020 | 1.560 | 1.580 | 1.470 | 1.510 | 42,200 | +0.00(+0.00%) |
May 21, 2020 | 1.460 | 1.550 | 1.410 | 1.510 | 45,693 | +0.03(+2.03%) |
May 20, 2020 | 1.440 | 1.500 | 1.410 | 1.480 | 32,099 | +0.04(+2.78%) |
May 19, 2020 | 1.420 | 1.500 | 1.370 | 1.440 | 182,594 | +0.01(+0.70%) |
May 18, 2020 | 1.460 | 1.700 | 1.320 | 1.430 | 244,109 | -0.03(-2.05%) |
May 15, 2020 | 1.470 | 1.470 | 1.430 | 1.460 | 48,000 | +0.01(+0.69%) |
May 14, 2020 | 1.500 | 1.500 | 1.400 | 1.450 | 67,311 | -0.11(-7.05%) |
May 13, 2020 | 1.670 | 1.680 | 1.550 | 1.560 | 48,877 | -0.11(-6.59%) |
May 12, 2020 | 1.690 | 1.760 | 1.640 | 1.670 | 17,417 | -0.10(-5.65%) |
May 11, 2020 | 1.850 | 1.850 | 1.560 | 1.770 | 41,800 | -0.08(-4.32%) |
May 08, 2020 | 1.760 | 1.900 | 1.490 | 1.850 | 138,900 | +0.02(+1.09%) |
May 07, 2020 | 1.600 | 1.900 | 1.600 | 1.830 | 47,091 | +0.23(+14.38%) |
May 06, 2020 | 1.650 | 1.800 | 1.520 | 1.600 | 69,591 | -0.02(-1.23%) |
May 05, 2020 | 1.800 | 1.800 | 1.530 | 1.620 | 132,597 | -0.06(-3.86%) |
May 04, 2020 | 1.800 | 1.800 | 1.660 | 1.685 | 30,661 | -0.17(-9.04%) |
May 01, 2020 | 1.800 | 1.860 | 1.756 | 1.853 | 23,700 | -0.05(-2.50%) |
Apr 30, 2020 | 1.890 | 1.960 | 1.730 | 1.900 | 35,429 | -0.03(-1.55%) |
Apr 29, 2020 | 1.771 | 1.980 | 1.771 | 1.930 | 74,276 | +0.20(+11.56%) |
Apr 28, 2020 | 1.710 | 1.790 | 1.700 | 1.730 | 58,148 | +0.03(+1.76%) |
Apr 27, 2020 | 1.690 | 1.710 | 1.650 | 1.700 | 19,482 | +0.03(+1.80%) |
Apr 24, 2020 | 1.710 | 1.710 | 1.660 | 1.670 | 14,800 | -0.04(-2.34%) |
Apr 23, 2020 | 1.670 | 1.739 | 1.660 | 1.710 | 8,097 | +0.08(+4.91%) |
Apr 22, 2020 | 1.650 | 1.750 | 1.610 | 1.630 | 52,887 | -0.02(-1.21%) |
Apr 21, 2020 | 1.640 | 1.650 | 1.610 | 1.650 | 9,626 | +0.00(+0.00%) |
Apr 20, 2020 | 1.700 | 1.700 | 1.630 | 1.650 | 10,184 | -0.01(-0.60%) |
Apr 17, 2020 | 1.700 | 1.790 | 1.590 | 1.660 | 44,400 | +0.02(+1.22%) |
Apr 16, 2020 | 1.870 | 1.880 | 1.630 | 1.640 | 21,576 | -0.12(-6.82%) |
Apr 15, 2020 | 1.790 | 1.838 | 1.670 | 1.760 | 52,631 | +0.13(+7.98%) |
Apr 14, 2020 | 1.870 | 1.960 | 1.560 | 1.630 | 42,197 | -0.28(-14.66%) |
Apr 13, 2020 | 1.950 | 2.010 | 1.870 | 1.910 | 30,309 | -0.01(-0.52%) |
Apr 09, 2020 | 1.960 | 2.090 | 1.895 | 1.920 | 36,000 | -0.02(-1.03%) |
Apr 08, 2020 | 2.010 | 2.010 | 1.920 | 1.940 | 37,989 | -0.01(-0.51%) |
Apr 07, 2020 | 2.110 | 2.150 | 1.900 | 1.950 | 26,774 | -0.17(-8.02%) |
Apr 06, 2020 | 2.000 | 2.250 | 1.970 | 2.120 | 87,172 | +0.07(+3.41%) |
Apr 03, 2020 | 1.820 | 2.090 | 1.810 | 2.050 | 37,800 | +0.20(+10.81%) |
Apr 02, 2020 | 1.860 | 1.905 | 1.850 | 1.850 | 34,392 | +0.01(+0.54%) |
Apr 01, 2020 | 1.800 | 1.860 | 1.770 | 1.840 | 14,712 | -0.03(-1.60%) |
Mar 31, 2020 | 1.910 | 1.910 | 1.830 | 1.870 | 8,829 | -0.04(-2.09%) |
Mar 30, 2020 | 1.970 | 2.020 | 1.900 | 1.910 | 54,845 | -0.06(-3.05%) |
Mar 27, 2020 | 1.970 | 2.120 | 1.950 | 1.970 | 63,900 | -0.17(-7.94%) |
Mar 26, 2020 | 1.740 | 2.180 | 1.740 | 2.140 | 119,074 | +0.41(+23.70%) |
Mar 25, 2020 | 1.950 | 2.010 | 1.690 | 1.730 | 119,518 | -0.10(-5.46%) |
Mar 24, 2020 | 1.620 | 1.900 | 1.620 | 1.830 | 84,974 | +0.34(+22.82%) |
Mar 23, 2020 | 1.340 | 1.663 | 1.340 | 1.490 | 200,549 | +0.27(+22.13%) |
Mar 20, 2020 | 2.230 | 2.300 | 1.220 | 1.220 | 467,200 | -1.01(-45.29%) |
Mar 19, 2020 | 2.020 | 2.280 | 1.970 | 2.230 | 35,759 | +0.21(+10.40%) |
Mar 18, 2020 | 2.360 | 2.360 | 2.000 | 2.020 | 30,515 | -0.28(-12.17%) |
Mar 17, 2020 | 2.290 | 2.455 | 2.180 | 2.300 | 93,435 | +0.07(+3.14%) |
Mar 16, 2020 | 2.080 | 3.450 | 1.200 | 2.230 | 324,575 | -0.03(-1.33%) |
Mar 13, 2020 | 2.390 | 2.390 | 2.260 | 2.260 | 42,300 | -0.02(-0.88%) |
Mar 12, 2020 | 2.620 | 2.630 | 2.270 | 2.280 | 60,156 | -0.46(-16.79%) |
Mar 11, 2020 | 2.700 | 2.830 | 2.700 | 2.740 | 71,719 | -0.03(-1.08%) |
Mar 10, 2020 | 3.000 | 3.025 | 2.250 | 2.770 | 95,343 | -0.04(-1.42%) |
Mar 09, 2020 | 3.100 | 3.190 | 2.800 | 2.810 | 85,385 | -0.41(-12.73%) |
Mar 06, 2020 | 3.210 | 3.240 | 3.030 | 3.220 | 65,100 | -0.12(-3.59%) |
Mar 05, 2020 | 3.150 | 3.350 | 3.150 | 3.340 | 27,772 | +0.11(+3.41%) |
Mar 04, 2020 | 3.220 | 3.310 | 3.210 | 3.230 | 4,969 | +0.01(+0.31%) |
Mar 03, 2020 | 3.190 | 3.310 | 3.080 | 3.220 | 20,449 | +0.01(+0.31%) |