Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 1.510 | 1.620 | 1.440 | 1.520 | 54,100 | +0.04(+2.71%) |
May 28, 2020 | 1.420 | 1.550 | 1.390 | 1.480 | 42,619 | +0.11(+7.94%) |
May 27, 2020 | 1.460 | 1.460 | 1.370 | 1.371 | 7,147 | -0.02(-1.37%) |
May 26, 2020 | 1.410 | 1.580 | 1.350 | 1.390 | 19,722 | -0.01(-0.71%) |
May 22, 2020 | 1.430 | 1.430 | 1.330 | 1.400 | 6,800 | -0.03(-2.10%) |
May 21, 2020 | 1.363 | 1.440 | 1.310 | 1.430 | 8,597 | +0.06(+4.38%) |
May 20, 2020 | 1.380 | 1.480 | 1.330 | 1.370 | 8,724 | -0.03(-2.14%) |
May 19, 2020 | 1.370 | 1.440 | 1.370 | 1.400 | 2,872 | +0.07(+5.26%) |
May 18, 2020 | 1.390 | 1.390 | 1.290 | 1.330 | 16,753 | -0.06(-4.32%) |
May 15, 2020 | 1.400 | 1.600 | 1.340 | 1.390 | 20,400 | +0.01(+0.72%) |
May 14, 2020 | 1.350 | 1.380 | 1.340 | 1.380 | 1,915 | +0.02(+1.47%) |
May 13, 2020 | 1.340 | 1.400 | 1.340 | 1.360 | 4,908 | +0.03(+1.87%) |
May 12, 2020 | 1.300 | 1.390 | 1.300 | 1.335 | 5,124 | -0.09(-6.64%) |
May 11, 2020 | 1.400 | 1.430 | 1.320 | 1.430 | 11,385 | +0.03(+2.14%) |
May 08, 2020 | 1.410 | 1.440 | 1.260 | 1.400 | 8,800 | -0.04(-2.44%) |
May 07, 2020 | 1.400 | 1.460 | 1.350 | 1.435 | 2,420 | -0.01(-1.03%) |
May 06, 2020 | 1.460 | 1.460 | 1.410 | 1.450 | 1,220 | -0.01(-0.68%) |
May 05, 2020 | 1.485 | 1.550 | 1.460 | 1.460 | 2,584 | +0.01(+0.52%) |
May 04, 2020 | 1.400 | 1.480 | 1.340 | 1.452 | 13,924 | +0.05(+3.75%) |
May 01, 2020 | 1.495 | 1.495 | 1.400 | 1.400 | 14,300 | +0.01(+0.72%) |
Apr 30, 2020 | 1.380 | 1.480 | 1.380 | 1.390 | 4,745 | +0.01(+0.72%) |
Apr 29, 2020 | 1.380 | 1.380 | 1.350 | 1.380 | 4,074 | -0.02(-1.43%) |
Apr 28, 2020 | 1.385 | 1.400 | 1.380 | 1.400 | 1,380 | +0.00(+0.00%) |
Apr 27, 2020 | 1.405 | 1.405 | 1.340 | 1.400 | 11,726 | +0.00(+0.00%) |
Apr 24, 2020 | 1.360 | 1.400 | 1.350 | 1.400 | 4,000 | +0.02(+1.45%) |
Apr 23, 2020 | 1.360 | 1.380 | 1.310 | 1.380 | 5,612 | +0.04(+2.99%) |
Apr 22, 2020 | 1.340 | 1.340 | 1.340 | 1.340 | 120 | +0.02(+1.52%) |
Apr 21, 2020 | 1.390 | 1.400 | 1.310 | 1.320 | 13,972 | -0.07(-5.38%) |
Apr 20, 2020 | 1.435 | 1.500 | 1.390 | 1.395 | 7,699 | -0.00(-0.36%) |
Apr 17, 2020 | 1.410 | 1.420 | 1.380 | 1.400 | 10,700 | +0.05(+3.70%) |
Apr 16, 2020 | 1.440 | 1.440 | 1.300 | 1.350 | 12,135 | -0.02(-1.46%) |
Apr 15, 2020 | 1.460 | 1.465 | 1.290 | 1.370 | 14,944 | -0.12(-8.05%) |
Apr 14, 2020 | 1.510 | 1.520 | 1.450 | 1.490 | 11,936 | -0.02(-1.54%) |
Apr 13, 2020 | 1.400 | 1.513 | 1.390 | 1.513 | 8,415 | +0.06(+4.37%) |
Apr 09, 2020 | 1.430 | 1.610 | 1.430 | 1.450 | 17,100 | +0.02(+1.40%) |
Apr 08, 2020 | 1.400 | 1.490 | 1.370 | 1.430 | 11,826 | +0.11(+8.33%) |
Apr 07, 2020 | 1.260 | 1.430 | 1.260 | 1.320 | 4,117 | +0.06(+4.76%) |
Apr 06, 2020 | 1.250 | 1.370 | 1.150 | 1.260 | 13,690 | +0.04(+3.28%) |
Apr 03, 2020 | 1.150 | 1.320 | 1.150 | 1.220 | 31,900 | +0.07(+6.09%) |
Apr 02, 2020 | 1.160 | 1.230 | 1.120 | 1.150 | 67,496 | -0.07(-5.74%) |
Apr 01, 2020 | 1.250 | 1.250 | 1.160 | 1.220 | 22,993 | -0.04(-3.17%) |
Mar 31, 2020 | 1.285 | 1.350 | 1.250 | 1.260 | 13,885 | -0.03(-2.33%) |
Mar 30, 2020 | 1.355 | 1.355 | 1.220 | 1.290 | 38,329 | +0.02(+1.57%) |
Mar 27, 2020 | 1.280 | 1.300 | 1.150 | 1.270 | 24,000 | -0.03(-2.31%) |
Mar 26, 2020 | 1.243 | 1.330 | 1.243 | 1.300 | 10,828 | +0.08(+6.56%) |
Mar 25, 2020 | 1.230 | 1.350 | 1.190 | 1.220 | 15,632 | +0.06(+5.17%) |
Mar 24, 2020 | 1.180 | 1.290 | 1.150 | 1.160 | 22,519 | -0.07(-5.69%) |
Mar 23, 2020 | 1.300 | 1.580 | 1.160 | 1.230 | 35,101 | -0.16(-11.51%) |
Mar 20, 2020 | 1.330 | 1.450 | 1.300 | 1.390 | 7,900 | +0.09(+6.92%) |
Mar 19, 2020 | 1.320 | 1.350 | 1.090 | 1.300 | 35,355 | -0.10(-7.14%) |
Mar 18, 2020 | 1.543 | 1.580 | 1.320 | 1.400 | 17,474 | -0.20(-12.50%) |
Mar 17, 2020 | 1.460 | 1.670 | 1.370 | 1.600 | 7,345 | +0.15(+10.42%) |
Mar 16, 2020 | 1.580 | 1.665 | 1.350 | 1.449 | 13,836 | -0.15(-9.44%) |
Mar 13, 2020 | 1.950 | 1.950 | 1.560 | 1.600 | 8,900 | -0.35(-17.95%) |
Mar 12, 2020 | 1.310 | 1.950 | 1.250 | 1.950 | 29,203 | +0.55(+39.29%) |
Mar 11, 2020 | 1.460 | 1.500 | 1.210 | 1.400 | 32,068 | -0.20(-12.50%) |
Mar 10, 2020 | 1.550 | 1.600 | 1.550 | 1.600 | 7,730 | +0.04(+2.56%) |
Mar 09, 2020 | 1.750 | 1.750 | 1.550 | 1.560 | 14,586 | -0.17(-9.83%) |
Mar 06, 2020 | 1.850 | 1.850 | 1.720 | 1.730 | 10,000 | +0.01(+0.58%) |
Mar 05, 2020 | 1.900 | 2.020 | 1.720 | 1.720 | 28,594 | -0.28(-14.00%) |
Mar 04, 2020 | 2.000 | 2.000 | 1.860 | 2.000 | 6,104 | +0.02(+1.01%) |
Mar 03, 2020 | 1.990 | 1.990 | 1.900 | 1.980 | 3,243 | -0.01(-0.50%) |