Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 1.290 | 1.300 | 1.180 | 1.230 | 741,900 | -0.06(-4.65%) |
May 28, 2020 | 1.390 | 1.480 | 1.290 | 1.290 | 942,213 | -0.07(-5.15%) |
May 27, 2020 | 1.190 | 1.380 | 1.180 | 1.360 | 1,822,192 | +0.19(+16.24%) |
May 26, 2020 | 1.170 | 1.200 | 1.160 | 1.170 | 455,819 | +0.02(+1.74%) |
May 22, 2020 | 1.170 | 1.180 | 1.125 | 1.150 | 439,400 | -0.02(-1.71%) |
May 21, 2020 | 1.160 | 1.220 | 1.140 | 1.170 | 465,675 | +0.01(+0.86%) |
May 20, 2020 | 1.150 | 1.210 | 1.140 | 1.160 | 630,628 | +0.01(+0.87%) |
May 19, 2020 | 1.170 | 1.200 | 1.130 | 1.150 | 403,380 | -0.01(-0.86%) |
May 18, 2020 | 1.200 | 1.240 | 1.130 | 1.160 | 714,822 | +0.05(+4.50%) |
May 15, 2020 | 1.120 | 1.160 | 1.087 | 1.110 | 455,200 | +0.01(+0.91%) |
May 14, 2020 | 1.120 | 1.150 | 1.050 | 1.100 | 503,672 | -0.05(-4.35%) |
May 13, 2020 | 1.150 | 1.200 | 1.100 | 1.150 | 801,675 | +0.00(+0.00%) |
May 12, 2020 | 1.240 | 1.280 | 1.150 | 1.150 | 701,514 | -0.07(-5.74%) |
May 11, 2020 | 1.180 | 1.250 | 1.120 | 1.220 | 360,859 | +0.04(+3.39%) |
May 08, 2020 | 1.180 | 1.290 | 1.150 | 1.180 | 861,600 | +0.01(+0.85%) |
May 07, 2020 | 1.130 | 1.250 | 1.090 | 1.170 | 848,010 | +0.06(+5.41%) |
May 06, 2020 | 1.140 | 1.190 | 1.065 | 1.110 | 840,165 | -0.01(-0.89%) |
May 05, 2020 | 1.240 | 1.300 | 1.120 | 1.120 | 1,103,151 | -0.11(-8.94%) |
May 04, 2020 | 1.280 | 1.310 | 1.190 | 1.230 | 444,766 | -0.04(-3.15%) |
May 01, 2020 | 1.350 | 1.370 | 1.210 | 1.270 | 607,700 | -0.14(-9.93%) |
Apr 30, 2020 | 1.490 | 1.490 | 1.280 | 1.410 | 923,436 | +0.01(+0.71%) |
Apr 29, 2020 | 1.270 | 1.520 | 1.270 | 1.400 | 1,242,531 | +0.18(+14.75%) |
Apr 28, 2020 | 1.180 | 1.260 | 1.140 | 1.220 | 891,336 | +0.07(+6.09%) |
Apr 27, 2020 | 1.150 | 1.190 | 1.110 | 1.150 | 589,581 | +0.04(+3.60%) |
Apr 24, 2020 | 1.210 | 1.210 | 1.110 | 1.110 | 526,400 | -0.05(-4.31%) |
Apr 23, 2020 | 1.240 | 1.280 | 1.150 | 1.160 | 834,224 | -0.04(-3.33%) |
Apr 22, 2020 | 1.230 | 1.230 | 1.175 | 1.200 | 553,927 | +0.00(+0.00%) |
Apr 21, 2020 | 1.270 | 1.300 | 1.160 | 1.200 | 624,072 | -0.05(-4.00%) |
Apr 20, 2020 | 1.170 | 1.310 | 1.170 | 1.250 | 1,332,221 | +0.10(+8.70%) |
Apr 17, 2020 | 1.250 | 1.350 | 1.140 | 1.150 | 1,199,500 | -0.04(-3.36%) |
Apr 16, 2020 | 1.300 | 1.300 | 1.180 | 1.190 | 514,966 | -0.09(-7.03%) |
Apr 15, 2020 | 1.350 | 1.350 | 1.270 | 1.280 | 371,355 | -0.07(-5.19%) |
Apr 14, 2020 | 1.400 | 1.431 | 1.320 | 1.350 | 360,073 | +0.02(+1.50%) |
Apr 13, 2020 | 1.510 | 1.570 | 1.290 | 1.330 | 434,435 | -0.12(-8.28%) |
Apr 09, 2020 | 1.350 | 1.556 | 1.350 | 1.450 | 753,000 | +0.12(+9.02%) |
Apr 08, 2020 | 1.320 | 1.390 | 1.260 | 1.330 | 520,428 | +0.07(+5.56%) |
Apr 07, 2020 | 1.380 | 1.410 | 1.250 | 1.260 | 618,119 | -0.04(-3.08%) |
Apr 06, 2020 | 1.410 | 1.560 | 1.250 | 1.300 | 499,322 | +0.00(+0.00%) |
Apr 03, 2020 | 1.320 | 1.330 | 1.280 | 1.300 | 385,600 | +0.01(+0.78%) |
Apr 02, 2020 | 1.510 | 1.510 | 1.260 | 1.290 | 545,041 | -0.11(-7.86%) |
Apr 01, 2020 | 1.490 | 1.590 | 1.400 | 1.400 | 339,757 | -0.15(-9.68%) |
Mar 31, 2020 | 1.620 | 1.690 | 1.475 | 1.550 | 508,755 | -0.11(-6.63%) |
Mar 30, 2020 | 1.770 | 1.810 | 1.600 | 1.660 | 199,507 | -0.07(-3.77%) |
Mar 27, 2020 | 1.845 | 1.887 | 1.705 | 1.725 | 197,270 | -0.23(-11.73%) |
Mar 26, 2020 | 1.835 | 1.954 | 1.805 | 1.954 | 278,071 | +0.11(+5.95%) |
Mar 25, 2020 | 1.934 | 1.934 | 1.635 | 1.845 | 421,794 | +0.01(+0.54%) |
Mar 24, 2020 | 1.785 | 1.835 | 1.735 | 1.835 | 293,835 | +0.11(+6.36%) |
Mar 23, 2020 | 1.745 | 1.785 | 1.506 | 1.725 | 365,527 | -0.01(-0.57%) |
Mar 20, 2020 | 1.615 | 1.815 | 1.565 | 1.735 | 1,534,434 | +0.17(+10.83%) |
Mar 19, 2020 | 1.466 | 1.595 | 1.416 | 1.565 | 511,613 | +0.11(+7.53%) |
Mar 18, 2020 | 1.625 | 1.645 | 1.456 | 1.456 | 430,891 | -0.30(-17.05%) |
Mar 17, 2020 | 1.745 | 1.845 | 1.565 | 1.755 | 593,152 | +0.06(+3.53%) |
Mar 16, 2020 | 1.715 | 1.855 | 1.645 | 1.695 | 446,337 | -0.16(-8.60%) |
Mar 13, 2020 | 2.014 | 2.074 | 1.715 | 1.855 | 655,494 | -0.06(-3.13%) |
Mar 12, 2020 | 1.605 | 2.014 | 1.526 | 1.914 | 807,105 | +0.19(+10.98%) |
Mar 11, 2020 | 1.615 | 1.735 | 1.511 | 1.725 | 669,045 | +0.05(+2.98%) |
Mar 10, 2020 | 1.466 | 1.685 | 1.376 | 1.675 | 372,378 | +0.30(+21.74%) |
Mar 09, 2020 | 1.655 | 1.655 | 1.346 | 1.376 | 510,483 | -0.29(-17.37%) |
Mar 06, 2020 | 1.655 | 1.695 | 1.625 | 1.665 | 309,193 | -0.03(-1.77%) |
Mar 05, 2020 | 1.865 | 1.875 | 1.655 | 1.695 | 391,077 | -0.22(-11.46%) |
Mar 04, 2020 | 1.904 | 2.084 | 1.835 | 1.914 | 542,471 | -0.02(-1.03%) |
Mar 03, 2020 | 2.134 | 2.134 | 1.785 | 1.934 | 900,027 | -0.18(-8.49%) |