Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 1.880 | 1.930 | 1.760 | 1.900 | 600,958 | +0.04(+2.15%) |
Jun 29, 2020 | 1.900 | 2.000 | 1.740 | 1.860 | 634,669 | -0.02(-1.06%) |
Jun 26, 2020 | 1.760 | 1.970 | 1.750 | 1.880 | 1,102,600 | +0.12(+6.82%) |
Jun 25, 2020 | 1.800 | 1.870 | 1.620 | 1.760 | 993,560 | +0.17(+10.34%) |
Jun 24, 2020 | 1.610 | 1.620 | 1.540 | 1.595 | 81,880 | -0.03(-2.15%) |
Jun 23, 2020 | 1.680 | 1.680 | 1.600 | 1.630 | 81,865 | -0.03(-1.81%) |
Jun 22, 2020 | 1.650 | 1.670 | 1.570 | 1.660 | 101,839 | +0.07(+4.40%) |
Jun 19, 2020 | 1.640 | 1.700 | 1.590 | 1.590 | 139,200 | -0.04(-2.45%) |
Jun 18, 2020 | 1.560 | 1.650 | 1.560 | 1.630 | 64,203 | +0.04(+2.84%) |
Jun 17, 2020 | 1.620 | 1.650 | 1.560 | 1.585 | 66,525 | -0.05(-3.35%) |
Jun 16, 2020 | 1.660 | 1.722 | 1.575 | 1.640 | 70,456 | -0.01(-0.61%) |
Jun 15, 2020 | 1.520 | 1.650 | 1.520 | 1.650 | 63,212 | +0.08(+5.10%) |
Jun 12, 2020 | 1.690 | 1.690 | 1.530 | 1.570 | 137,300 | -0.01(-0.63%) |
Jun 11, 2020 | 1.660 | 1.700 | 1.560 | 1.580 | 200,405 | -0.12(-7.06%) |
Jun 10, 2020 | 1.760 | 1.850 | 1.700 | 1.700 | 95,792 | -0.06(-3.41%) |
Jun 09, 2020 | 1.800 | 1.830 | 1.700 | 1.760 | 157,510 | -0.02(-1.12%) |
Jun 08, 2020 | 2.000 | 2.020 | 1.740 | 1.780 | 721,626 | +0.12(+7.23%) |
Jun 05, 2020 | 1.660 | 1.730 | 1.620 | 1.660 | 220,300 | -0.01(-0.60%) |
Jun 04, 2020 | 1.530 | 1.700 | 1.520 | 1.670 | 229,930 | +0.12(+7.74%) |
Jun 03, 2020 | 1.660 | 1.660 | 1.540 | 1.550 | 158,818 | -0.03(-1.90%) |
Jun 02, 2020 | 1.600 | 1.620 | 1.580 | 1.580 | 86,075 | -0.03(-1.86%) |
Jun 01, 2020 | 1.590 | 1.680 | 1.560 | 1.610 | 112,005 | +0.02(+1.26%) |
May 29, 2020 | 1.620 | 1.670 | 1.560 | 1.590 | 123,600 | -0.06(-3.64%) |
May 28, 2020 | 1.770 | 1.770 | 1.650 | 1.650 | 122,740 | -0.12(-6.78%) |
May 27, 2020 | 1.720 | 1.780 | 1.630 | 1.770 | 96,259 | +0.06(+3.51%) |
May 26, 2020 | 1.820 | 1.820 | 1.700 | 1.710 | 130,260 | -0.07(-3.93%) |
May 22, 2020 | 1.830 | 1.830 | 1.700 | 1.780 | 97,200 | -0.03(-1.66%) |
May 21, 2020 | 1.740 | 1.840 | 1.700 | 1.810 | 131,668 | +0.05(+2.84%) |
May 20, 2020 | 1.810 | 1.810 | 1.674 | 1.760 | 117,179 | -0.05(-2.76%) |
May 19, 2020 | 1.800 | 1.870 | 1.750 | 1.810 | 155,049 | +0.01(+0.56%) |
May 18, 2020 | 1.640 | 1.800 | 1.630 | 1.800 | 279,460 | +0.20(+12.15%) |
May 15, 2020 | 1.580 | 1.680 | 1.520 | 1.605 | 439,900 | -0.02(-0.93%) |
May 14, 2020 | 1.690 | 1.700 | 1.550 | 1.620 | 382,133 | -0.13(-7.43%) |
May 13, 2020 | 1.870 | 1.880 | 1.700 | 1.750 | 243,698 | -0.10(-5.41%) |
May 12, 2020 | 1.960 | 1.960 | 1.820 | 1.850 | 148,429 | -0.07(-3.65%) |
May 11, 2020 | 2.100 | 2.100 | 1.910 | 1.920 | 362,650 | -0.13(-6.34%) |
May 08, 2020 | 1.900 | 2.193 | 1.830 | 2.050 | 551,800 | +0.24(+13.26%) |
May 07, 2020 | 1.600 | 1.830 | 1.600 | 1.810 | 259,694 | +0.20(+12.42%) |
May 06, 2020 | 1.610 | 1.690 | 1.610 | 1.610 | 85,592 | -0.02(-1.23%) |
May 05, 2020 | 1.710 | 1.770 | 1.630 | 1.630 | 123,594 | -0.07(-4.12%) |
May 04, 2020 | 1.590 | 1.780 | 1.521 | 1.700 | 204,880 | +0.07(+4.29%) |
May 01, 2020 | 1.810 | 1.829 | 1.550 | 1.630 | 276,400 | -0.21(-11.41%) |
Apr 30, 2020 | 1.850 | 1.950 | 1.730 | 1.840 | 310,113 | -0.03(-1.60%) |
Apr 29, 2020 | 1.910 | 1.970 | 1.840 | 1.870 | 354,518 | -0.07(-3.61%) |
Apr 28, 2020 | 2.010 | 2.050 | 1.870 | 1.940 | 243,342 | +0.02(+1.04%) |
Apr 27, 2020 | 1.950 | 2.155 | 1.900 | 1.920 | 748,142 | -0.01(-0.52%) |
Apr 24, 2020 | 1.800 | 2.050 | 1.800 | 1.930 | 1,201,500 | +0.19(+10.92%) |
Apr 23, 2020 | 1.720 | 1.770 | 1.670 | 1.740 | 346,196 | +0.02(+1.16%) |
Apr 22, 2020 | 1.700 | 1.730 | 1.630 | 1.720 | 309,502 | +0.07(+4.24%) |
Apr 21, 2020 | 1.440 | 1.680 | 1.350 | 1.650 | 670,906 | +0.17(+11.49%) |
Apr 20, 2020 | 1.750 | 1.800 | 1.440 | 1.480 | 2,371,600 | +0.09(+6.47%) |
Apr 17, 2020 | 1.260 | 1.415 | 1.260 | 1.390 | 85,100 | +0.10(+7.75%) |
Apr 16, 2020 | 1.220 | 1.300 | 1.160 | 1.290 | 110,654 | +0.08(+6.61%) |
Apr 15, 2020 | 1.300 | 1.300 | 1.190 | 1.210 | 38,885 | -0.05(-3.97%) |
Apr 14, 2020 | 1.270 | 1.310 | 1.260 | 1.260 | 54,777 | +0.00(+0.00%) |
Apr 13, 2020 | 1.290 | 1.290 | 1.240 | 1.260 | 44,362 | -0.01(-0.79%) |
Apr 09, 2020 | 1.290 | 1.300 | 1.250 | 1.270 | 60,700 | -0.03(-2.31%) |
Apr 08, 2020 | 1.240 | 1.300 | 1.190 | 1.300 | 55,300 | +0.10(+8.33%) |
Apr 07, 2020 | 1.370 | 1.383 | 1.180 | 1.200 | 71,798 | -0.08(-6.25%) |
Apr 06, 2020 | 1.140 | 1.300 | 1.140 | 1.280 | 91,670 | +0.20(+18.52%) |
Apr 03, 2020 | 1.150 | 1.180 | 1.050 | 1.080 | 59,300 | -0.03(-2.70%) |
Apr 02, 2020 | 1.120 | 1.180 | 1.100 | 1.110 | 73,720 | -0.08(-6.72%) |