Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2020 | 1.830 | 1.848 | 1.796 | 1.798 | 0 | -0.04(-2.28%) |
May 30, 2020 | 1.819 | 1.865 | 1.763 | 1.840 | 0 | +0.00(+0.00%) |
May 29, 2020 | 1.819 | 1.865 | 1.763 | 1.840 | 0 | +0.01(+0.55%) |
May 28, 2020 | 1.819 | 1.834 | 1.819 | 1.830 | 0 | +0.11(+6.27%) |
May 27, 2020 | 1.722 | 0 | -0.06(-3.15%) | |||
May 26, 2020 | 1.774 | 1.782 | 1.773 | 1.778 | 0 | +0.05(+3.19%) |
May 25, 2020 | 1.746 | 1.750 | 1.692 | 1.723 | 0 | +0.01(+0.41%) |
May 24, 2020 | 1.746 | 1.750 | 1.713 | 1.716 | 0 | -0.03(-1.66%) |
May 23, 2020 | 1.726 | 1.760 | 1.680 | 1.745 | 0 | +0.00(+0.00%) |
May 22, 2020 | 1.726 | 1.760 | 1.680 | 1.745 | 0 | +0.03(+1.51%) |
May 21, 2020 | 1.726 | 1.729 | 1.714 | 1.719 | 0 | -0.05(-2.83%) |
May 20, 2020 | 1.778 | 1.785 | 1.767 | 1.769 | 0 | -0.05(-2.64%) |
May 19, 2020 | 1.804 | 1.818 | 1.801 | 1.817 | 0 | +0.03(+1.51%) |
May 18, 2020 | 1.769 | 1.793 | 1.765 | 1.790 | 0 | +0.08(+4.68%) |
May 17, 2020 | 1.725 | 1.745 | 1.702 | 1.710 | 0 | +0.07(+4.52%) |
May 16, 2020 | 1.675 | 1.732 | 1.634 | 1.636 | 0 | +0.00(+0.00%) |
May 15, 2020 | 1.675 | 1.732 | 1.634 | 1.636 | 0 | -0.06(-3.42%) |
May 14, 2020 | 1.675 | 1.703 | 1.658 | 1.694 | 0 | +0.06(+3.99%) |
May 13, 2020 | 1.643 | 1.650 | 1.628 | 1.629 | 0 | -0.07(-4.01%) |
May 12, 2020 | 1.695 | 1.713 | 1.694 | 1.697 | 0 | -0.14(-7.52%) |
May 11, 2020 | 1.847 | 1.849 | 1.832 | 1.835 | 0 | +0.00(+0.16%) |
May 10, 2020 | 1.838 | 1.846 | 1.815 | 1.832 | 0 | +0.01(+0.38%) |
May 09, 2020 | 1.901 | 1.927 | 1.811 | 1.825 | 0 | +0.00(+0.00%) |
May 08, 2020 | 1.901 | 1.927 | 1.811 | 1.825 | 0 | -0.09(-4.85%) |
May 07, 2020 | 1.901 | 1.927 | 1.900 | 1.918 | 0 | -0.02(-1.18%) |
May 06, 2020 | 1.956 | 1.963 | 1.938 | 1.941 | 0 | -0.16(-7.83%) |
May 05, 2020 | 2.087 | 2.111 | 2.086 | 2.106 | 0 | +0.08(+4.21%) |
May 04, 2020 | 1.991 | 2.028 | 1.981 | 2.021 | 0 | +0.07(+3.64%) |
May 03, 2020 | 1.961 | 1.983 | 1.949 | 1.950 | 0 | +0.07(+3.61%) |
May 02, 2020 | 1.936 | 2.016 | 1.872 | 1.882 | 0 | +0.00(+0.00%) |
May 01, 2020 | 1.936 | 2.016 | 1.872 | 1.882 | 0 | -0.05(-2.54%) |
Apr 30, 2020 | 1.936 | 1.941 | 1.927 | 1.931 | 0 | +0.06(+3.04%) |
Apr 29, 2020 | 1.878 | 1.883 | 1.871 | 1.874 | 0 | +0.08(+4.46%) |
Apr 28, 2020 | 1.794 | 0 | -0.06(-3.34%) | |||
Apr 27, 2020 | 1.831 | 1.860 | 1.831 | 1.856 | 0 | +0.14(+8.35%) |
Apr 26, 2020 | 1.701 | 1.726 | 1.689 | 1.713 | 0 | +0.00(+0.18%) |
Apr 25, 2020 | 1.818 | 1.839 | 1.702 | 1.710 | 0 | +0.00(+0.00%) |
Apr 24, 2020 | 1.818 | 1.839 | 1.702 | 1.710 | 0 | -0.10(-5.68%) |
Apr 23, 2020 | 1.818 | 1.826 | 1.811 | 1.813 | 0 | -0.12(-6.06%) |
Apr 22, 2020 | 1.910 | 1.952 | 1.910 | 1.930 | 0 | +0.09(+5.18%) |
Apr 21, 2020 | 1.836 | 1.845 | 1.824 | 1.835 | 0 | -0.09(-4.63%) |
Apr 20, 2020 | 1.943 | 1.947 | 1.917 | 1.924 | 0 | +0.15(+8.21%) |
Apr 19, 2020 | 1.774 | 1.807 | 1.770 | 1.778 | 0 | +0.02(+0.91%) |
Apr 18, 2020 | 1.689 | 1.806 | 1.661 | 1.762 | 0 | +0.00(+0.00%) |
Apr 17, 2020 | 1.689 | 1.806 | 1.661 | 1.762 | 0 | +0.06(+3.59%) |
Apr 16, 2020 | 1.689 | 1.711 | 1.689 | 1.701 | 0 | +0.11(+7.05%) |
Apr 15, 2020 | 1.591 | 1.595 | 1.580 | 1.589 | 0 | -0.05(-3.11%) |
Apr 14, 2020 | 1.639 | 1.644 | 1.637 | 1.640 | 0 | -0.09(-5.26%) |
Apr 13, 2020 | 1.725 | 1.735 | 1.724 | 1.731 | 0 | -0.03(-1.87%) |
Apr 12, 2020 | 1.752 | 1.777 | 1.728 | 1.764 | 0 | +0.02(+1.03%) |
Apr 10, 2020 | 1.791 | 1.825 | 1.721 | 1.746 | 0 | +0.00(+0.00%) |
Apr 09, 2020 | 1.791 | 1.825 | 1.721 | 1.746 | 0 | -0.06(-3.48%) |
Apr 08, 2020 | 1.791 | 1.825 | 1.789 | 1.809 | 0 | -0.07(-3.88%) |
Apr 07, 2020 | 1.905 | 1.918 | 1.877 | 1.882 | 0 | +0.13(+7.36%) |
Apr 06, 2020 | 1.759 | 1.760 | 1.747 | 1.753 | 0 | +0.11(+6.57%) |
Apr 05, 2020 | 1.650 | 1.654 | 1.630 | 1.645 | 0 | -0.01(-0.84%) |
Apr 04, 2020 | 1.551 | 1.659 | 1.530 | 1.659 | 0 | +0.00(+0.00%) |
Apr 03, 2020 | 1.551 | 1.659 | 1.530 | 1.659 | 0 | +0.10(+6.69%) |
Apr 02, 2020 | 1.551 | 1.557 | 1.551 | 1.555 | 0 | -0.04(-2.26%) |
Apr 01, 2020 | 1.591 | 1.595 | 1.590 | 1.591 | 0 | -0.05(-3.34%) |
Mar 31, 2020 | 1.643 | 1.648 | 1.642 | 1.646 | 0 | +0.03(+1.60%) |
Mar 27, 2020 | 1.640 | 1.650 | 1.597 | 1.620 | 0 | -0.01(-0.86%) |
Mar 26, 2020 | 1.634 | 0 | -0.03(-1.57%) | |||
Mar 25, 2020 | 1.657 | 1.669 | 1.655 | 1.660 | 0 | -0.02(-1.19%) |
Mar 24, 2020 | 1.673 | 1.686 | 1.673 | 1.680 | 0 | +0.08(+4.87%) |
Mar 23, 2020 | 1.590 | 1.605 | 1.589 | 1.602 | 0 | +0.07(+4.64%) |
Mar 22, 2020 | 1.533 | 1.543 | 1.519 | 1.531 | 0 | -0.05(-2.92%) |
Mar 21, 2020 | 1.647 | 1.700 | 1.574 | 1.577 | 0 | +0.00(+0.00%) |
Mar 20, 2020 | 1.647 | 1.700 | 1.574 | 1.577 | 0 | -0.05(-2.89%) |
Mar 19, 2020 | 1.647 | 1.648 | 1.623 | 1.624 | 0 | -0.02(-1.22%) |
Mar 18, 2020 | 1.632 | 1.646 | 1.631 | 1.644 | 0 | -0.08(-4.47%) |
Mar 17, 2020 | 1.721 | 1.728 | 1.718 | 1.721 | 0 | -0.08(-4.55%) |
Mar 16, 2020 | 1.797 | 1.805 | 1.793 | 1.803 | 0 | -0.01(-0.50%) |
Mar 15, 2020 | 1.854 | 1.854 | 1.791 | 1.812 | 0 | -0.07(-3.77%) |
Mar 14, 2020 | 1.810 | 1.951 | 1.795 | 1.883 | 0 | +0.00(+0.00%) |
Mar 13, 2020 | 1.810 | 1.951 | 1.795 | 1.883 | 0 | +0.07(+4.09%) |
Mar 12, 2020 | 1.810 | 1.818 | 1.795 | 1.809 | 0 | -0.06(-3.11%) |
Mar 11, 2020 | 1.883 | 1.883 | 1.865 | 1.867 | 0 | -0.07(-3.66%) |
Mar 10, 2020 | 1.938 | 1.944 | 1.928 | 1.938 | 0 | +0.12(+6.84%) |
Mar 09, 2020 | 1.835 | 1.854 | 1.812 | 1.814 | 0 | +0.16(+9.34%) |
Mar 08, 2020 | 1.678 | 1.680 | 1.639 | 1.659 | 0 | -0.07(-4.16%) |
Mar 06, 2020 | 1.767 | 1.767 | 1.705 | 1.731 | 0 | +0.00(+0.00%) |
Mar 05, 2020 | 1.767 | 1.767 | 1.705 | 1.731 | 0 | -0.10(-5.51%) |
Mar 04, 2020 | 1.829 | 1.832 | 1.828 | 1.832 | 0 | +0.03(+1.83%) |
Mar 03, 2020 | 1.805 | 1.805 | 1.798 | 1.799 | 0 | +0.03(+1.58%) |
Mar 02, 2020 | 1.763 | 1.771 | 1.763 | 1.771 | 0 | +0.09(+5.35%) |