Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 1.570 | 1.580 | 1.510 | 1.580 | 96,400 | +0.06(+3.61%) |
May 28, 2020 | 1.500 | 1.550 | 1.500 | 1.525 | 52,692 | -0.03(-1.61%) |
May 27, 2020 | 1.590 | 1.590 | 1.540 | 1.550 | 120,216 | -0.06(-3.73%) |
May 26, 2020 | 1.590 | 1.620 | 1.500 | 1.610 | 170,159 | +0.08(+4.89%) |
May 22, 2020 | 1.585 | 1.630 | 1.520 | 1.535 | 335,400 | -0.09(-5.25%) |
May 21, 2020 | 1.660 | 1.660 | 1.590 | 1.620 | 236,573 | -0.09(-5.12%) |
May 20, 2020 | 1.680 | 1.710 | 1.650 | 1.708 | 208,492 | +0.04(+2.25%) |
May 19, 2020 | 1.650 | 1.670 | 1.610 | 1.670 | 144,734 | +0.08(+4.87%) |
May 18, 2020 | 1.550 | 1.593 | 1.550 | 1.593 | 53,704 | +0.06(+3.75%) |
May 15, 2020 | 1.560 | 1.560 | 1.520 | 1.535 | 78,700 | +0.00(+0.00%) |
May 14, 2020 | 1.510 | 1.550 | 1.510 | 1.535 | 322,169 | +0.04(+2.68%) |
May 13, 2020 | 1.510 | 1.530 | 1.490 | 1.495 | 25,492 | -0.00(-0.33%) |
May 12, 2020 | 1.520 | 1.530 | 1.500 | 1.500 | 83,860 | +0.02(+1.35%) |
May 11, 2020 | 1.510 | 1.510 | 1.470 | 1.480 | 281,556 | +0.03(+2.07%) |
May 08, 2020 | 1.420 | 1.470 | 1.420 | 1.450 | 324,300 | +0.10(+7.41%) |
May 07, 2020 | 1.348 | 1.370 | 1.330 | 1.350 | 401,420 | +0.01(+0.37%) |
May 06, 2020 | 1.337 | 1.360 | 1.330 | 1.345 | 33,987 | +0.04(+3.46%) |
May 05, 2020 | 1.290 | 1.320 | 1.270 | 1.300 | 141,015 | +0.01(+0.78%) |
May 04, 2020 | 1.260 | 1.300 | 1.260 | 1.290 | 96,148 | +0.03(+2.38%) |
May 01, 2020 | 1.260 | 1.320 | 1.250 | 1.260 | 17,000 | -0.05(-3.82%) |
Apr 30, 2020 | 1.340 | 1.350 | 1.310 | 1.310 | 32,623 | -0.02(-1.50%) |
Apr 29, 2020 | 1.350 | 1.350 | 1.330 | 1.330 | 707,339 | +0.01(+0.76%) |
Apr 28, 2020 | 1.330 | 1.350 | 1.320 | 1.320 | 67,029 | +0.01(+0.38%) |
Apr 27, 2020 | 1.280 | 1.320 | 1.280 | 1.315 | 1,679,536 | +0.00(+0.38%) |
Apr 24, 2020 | 1.290 | 1.310 | 1.280 | 1.310 | 31,600 | +0.00(+0.00%) |
Apr 23, 2020 | 1.280 | 1.320 | 1.280 | 1.310 | 21,218 | +0.00(+0.00%) |
Apr 22, 2020 | 1.320 | 1.320 | 1.305 | 1.310 | 28,455 | +0.01(+0.77%) |
Apr 21, 2020 | 1.317 | 1.317 | 1.280 | 1.300 | 50,143 | -0.02(-1.40%) |
Apr 20, 2020 | 1.350 | 1.350 | 1.318 | 1.318 | 129,005 | -0.01(-0.87%) |
Apr 17, 2020 | 1.330 | 1.370 | 1.330 | 1.330 | 23,000 | -0.01(-0.75%) |
Apr 16, 2020 | 1.330 | 1.350 | 1.330 | 1.340 | 22,553 | -0.02(-1.47%) |
Apr 15, 2020 | 1.360 | 1.360 | 1.330 | 1.360 | 11,950,811 | +0.05(+3.42%) |
Apr 14, 2020 | 1.320 | 1.330 | 1.311 | 1.315 | 4,019,972 | +0.01(+1.15%) |
Apr 13, 2020 | 1.295 | 1.320 | 1.281 | 1.300 | 71,280 | -0.03(-2.26%) |
Apr 09, 2020 | 1.330 | 1.330 | 1.310 | 1.330 | 4,049,200 | +0.02(+1.53%) |
Apr 08, 2020 | 1.330 | 1.330 | 1.300 | 1.310 | 7,273,079 | -0.04(-2.96%) |
Apr 07, 2020 | 1.360 | 1.380 | 1.340 | 1.350 | 323,865 | -0.01(-0.74%) |
Apr 06, 2020 | 1.340 | 1.370 | 1.340 | 1.360 | 34,373 | +0.04(+3.03%) |
Apr 03, 2020 | 1.330 | 1.340 | 1.300 | 1.320 | 27,900 | -0.03(-2.58%) |
Apr 02, 2020 | 1.350 | 1.370 | 1.320 | 1.355 | 135,448 | +0.04(+3.44%) |
Apr 01, 2020 | 1.330 | 1.350 | 1.310 | 1.310 | 53,529 | -0.06(-4.38%) |
Mar 31, 2020 | 1.330 | 1.400 | 1.310 | 1.370 | 45,628 | +0.06(+4.18%) |
Mar 30, 2020 | 1.320 | 1.320 | 1.300 | 1.315 | 70,608 | -0.01(-0.75%) |
Mar 27, 2020 | 1.330 | 1.350 | 1.300 | 1.325 | 54,400 | -0.04(-2.57%) |
Mar 26, 2020 | 1.330 | 1.370 | 1.300 | 1.360 | 38,224 | +0.00(+0.00%) |
Mar 25, 2020 | 1.350 | 1.360 | 1.330 | 1.360 | 38,314 | +0.03(+1.87%) |
Mar 24, 2020 | 1.320 | 1.360 | 1.290 | 1.335 | 92,243 | +0.08(+6.80%) |
Mar 23, 2020 | 1.300 | 1.300 | 1.230 | 1.250 | 116,678 | -0.03(-2.72%) |
Mar 20, 2020 | 1.310 | 1.320 | 1.270 | 1.285 | 176,700 | +0.00(+0.39%) |
Mar 19, 2020 | 1.230 | 1.280 | 1.200 | 1.280 | 186,980 | +0.06(+5.35%) |
Mar 18, 2020 | 1.250 | 1.250 | 1.200 | 1.215 | 52,710 | -0.08(-6.54%) |
Mar 17, 2020 | 1.260 | 1.330 | 1.260 | 1.300 | 48,154 | +0.03(+2.36%) |
Mar 16, 2020 | 1.290 | 1.310 | 1.200 | 1.270 | 193,254 | -0.13(-9.29%) |
Mar 13, 2020 | 1.410 | 1.410 | 1.370 | 1.400 | 2,214,800 | +0.07(+5.26%) |
Mar 12, 2020 | 1.430 | 1.430 | 1.300 | 1.330 | 711,715 | -0.15(-10.14%) |
Mar 11, 2020 | 1.510 | 1.515 | 1.470 | 1.480 | 217,256 | -0.10(-6.33%) |
Mar 10, 2020 | 1.551 | 1.580 | 1.540 | 1.580 | 150,192 | +0.06(+3.95%) |
Mar 09, 2020 | 1.545 | 1.560 | 1.515 | 1.520 | 68,924 | -0.13(-7.88%) |
Mar 06, 2020 | 1.680 | 1.680 | 1.620 | 1.650 | 186,200 | -0.02(-0.90%) |
Mar 05, 2020 | 1.680 | 1.700 | 1.660 | 1.665 | 95,113 | -0.03(-2.06%) |
Mar 04, 2020 | 1.660 | 1.700 | 1.660 | 1.700 | 374,759 | +0.05(+3.03%) |
Mar 03, 2020 | 1.650 | 1.700 | 1.630 | 1.650 | 246,824 | -0.03(-1.49%) |