Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 1.870 | 1.890 | 1.770 | 1.880 | 209,700 | +0.02(+1.08%) |
May 28, 2020 | 1.860 | 1.950 | 1.858 | 1.860 | 110,779 | +0.00(+0.00%) |
May 27, 2020 | 1.810 | 1.880 | 1.780 | 1.860 | 132,802 | +0.08(+4.49%) |
May 26, 2020 | 1.950 | 1.950 | 1.760 | 1.780 | 169,039 | -0.12(-6.32%) |
May 22, 2020 | 1.930 | 1.970 | 1.870 | 1.900 | 121,600 | +0.01(+0.53%) |
May 21, 2020 | 1.880 | 1.900 | 1.813 | 1.890 | 131,511 | +0.02(+1.07%) |
May 20, 2020 | 1.940 | 1.990 | 1.815 | 1.870 | 163,821 | -0.05(-2.60%) |
May 19, 2020 | 1.910 | 1.990 | 1.900 | 1.920 | 164,514 | +0.01(+0.52%) |
May 18, 2020 | 1.960 | 2.020 | 1.871 | 1.910 | 268,486 | +0.00(+0.00%) |
May 15, 2020 | 1.810 | 1.910 | 1.780 | 1.910 | 293,600 | +0.11(+6.11%) |
May 14, 2020 | 1.760 | 1.830 | 1.730 | 1.800 | 132,470 | +0.03(+1.69%) |
May 13, 2020 | 1.830 | 1.900 | 1.760 | 1.770 | 230,826 | -0.02(-1.12%) |
May 12, 2020 | 1.770 | 1.890 | 1.770 | 1.790 | 168,339 | +0.00(+0.00%) |
May 11, 2020 | 1.770 | 1.800 | 1.740 | 1.790 | 113,813 | +0.03(+1.70%) |
May 08, 2020 | 1.700 | 1.770 | 1.650 | 1.760 | 154,100 | +0.11(+6.67%) |
May 07, 2020 | 1.660 | 1.670 | 1.640 | 1.650 | 75,544 | +0.05(+3.12%) |
May 06, 2020 | 1.640 | 1.640 | 1.590 | 1.600 | 128,348 | +0.00(+0.00%) |
May 05, 2020 | 1.570 | 1.700 | 1.570 | 1.600 | 191,272 | +0.05(+3.23%) |
May 04, 2020 | 1.590 | 1.650 | 1.537 | 1.550 | 144,677 | -0.06(-3.73%) |
May 01, 2020 | 1.780 | 1.780 | 1.530 | 1.610 | 251,200 | -0.17(-9.55%) |
Apr 30, 2020 | 1.780 | 1.820 | 1.720 | 1.780 | 158,181 | -0.02(-1.11%) |
Apr 29, 2020 | 1.780 | 1.890 | 1.680 | 1.800 | 217,784 | +0.03(+1.69%) |
Apr 28, 2020 | 1.810 | 1.870 | 1.760 | 1.770 | 124,867 | -0.04(-2.21%) |
Apr 27, 2020 | 1.750 | 1.880 | 1.710 | 1.810 | 544,393 | +0.13(+7.74%) |
Apr 24, 2020 | 1.600 | 1.710 | 1.570 | 1.680 | 113,600 | +0.11(+7.01%) |
Apr 23, 2020 | 1.610 | 1.680 | 1.520 | 1.570 | 168,938 | -0.02(-1.26%) |
Apr 22, 2020 | 1.610 | 1.630 | 1.570 | 1.590 | 98,606 | +0.03(+1.92%) |
Apr 21, 2020 | 1.480 | 1.570 | 1.465 | 1.560 | 146,370 | +0.03(+1.96%) |
Apr 20, 2020 | 1.470 | 1.570 | 1.400 | 1.530 | 135,152 | +0.01(+0.66%) |
Apr 17, 2020 | 1.590 | 1.590 | 1.460 | 1.520 | 99,500 | +0.04(+2.70%) |
Apr 16, 2020 | 1.500 | 1.500 | 1.440 | 1.480 | 113,737 | -0.01(-0.67%) |
Apr 15, 2020 | 1.540 | 1.540 | 1.460 | 1.490 | 119,271 | -0.06(-3.87%) |
Apr 14, 2020 | 1.650 | 1.650 | 1.510 | 1.550 | 143,005 | +0.01(+0.65%) |
Apr 13, 2020 | 1.600 | 1.600 | 1.450 | 1.540 | 197,690 | -0.08(-4.94%) |
Apr 09, 2020 | 1.750 | 1.750 | 1.620 | 1.620 | 162,000 | -0.10(-5.81%) |
Apr 08, 2020 | 1.600 | 1.740 | 1.510 | 1.720 | 216,213 | +0.22(+14.67%) |
Apr 07, 2020 | 1.460 | 1.540 | 1.410 | 1.500 | 147,572 | +0.04(+2.74%) |
Apr 06, 2020 | 1.480 | 1.540 | 1.430 | 1.460 | 144,479 | +0.03(+2.10%) |
Apr 03, 2020 | 1.410 | 1.440 | 1.350 | 1.430 | 134,600 | +0.02(+1.42%) |
Apr 02, 2020 | 1.320 | 1.430 | 1.310 | 1.410 | 274,938 | +0.09(+6.82%) |
Apr 01, 2020 | 1.350 | 1.360 | 1.270 | 1.320 | 89,817 | -0.04(-2.94%) |
Mar 31, 2020 | 1.360 | 1.410 | 1.330 | 1.360 | 83,403 | -0.01(-0.73%) |
Mar 30, 2020 | 1.410 | 1.425 | 1.270 | 1.370 | 252,749 | +0.00(+0.00%) |
Mar 27, 2020 | 1.250 | 1.400 | 1.190 | 1.370 | 436,400 | +0.12(+9.60%) |
Mar 26, 2020 | 1.310 | 1.330 | 1.200 | 1.250 | 149,578 | -0.06(-4.58%) |
Mar 25, 2020 | 1.290 | 1.340 | 1.170 | 1.310 | 501,268 | +0.04(+3.15%) |
Mar 24, 2020 | 1.180 | 1.290 | 1.140 | 1.270 | 189,044 | +0.16(+14.41%) |
Mar 23, 2020 | 1.040 | 1.110 | 1.040 | 1.110 | 259,699 | +0.03(+2.78%) |
Mar 20, 2020 | 1.210 | 1.210 | 1.050 | 1.080 | 313,900 | -0.12(-10.00%) |
Mar 19, 2020 | 1.170 | 1.250 | 1.030 | 1.200 | 653,965 | -0.01(-0.83%) |
Mar 18, 2020 | 1.220 | 1.250 | 1.100 | 1.210 | 372,203 | -0.04(-3.20%) |
Mar 17, 2020 | 1.300 | 1.300 | 1.120 | 1.250 | 187,931 | -0.03(-2.34%) |
Mar 16, 2020 | 1.110 | 1.340 | 1.080 | 1.280 | 609,958 | -0.04(-3.03%) |
Mar 13, 2020 | 1.250 | 1.341 | 1.174 | 1.320 | 721,000 | +0.18(+15.79%) |
Mar 12, 2020 | 1.100 | 1.227 | 1.100 | 1.140 | 514,077 | -0.03(-2.56%) |
Mar 11, 2020 | 1.150 | 1.230 | 1.130 | 1.170 | 346,149 | -0.09(-7.14%) |
Mar 10, 2020 | 1.350 | 1.370 | 1.230 | 1.260 | 618,554 | +0.04(+3.28%) |
Mar 09, 2020 | 1.380 | 1.390 | 1.200 | 1.220 | 499,652 | -0.26(-17.57%) |
Mar 06, 2020 | 1.510 | 1.550 | 1.450 | 1.480 | 387,700 | -0.08(-5.13%) |
Mar 05, 2020 | 1.560 | 1.605 | 1.540 | 1.560 | 99,784 | -0.03(-1.89%) |
Mar 04, 2020 | 1.600 | 1.600 | 1.470 | 1.590 | 284,418 | +0.05(+3.25%) |
Mar 03, 2020 | 1.650 | 1.680 | 1.530 | 1.540 | 372,829 | -0.05(-3.14%) |