Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 1.549 | 1.557 | 1.549 | 1.549 | 743 | -0.04(-2.54%) |
May 28, 2020 | 1.630 | 1.630 | 1.549 | 1.589 | 8,347 | -0.01(-0.50%) |
May 27, 2020 | 1.525 | 1.604 | 1.492 | 1.597 | 4,834 | +0.06(+4.21%) |
May 26, 2020 | 1.484 | 1.533 | 1.460 | 1.533 | 4,514 | +0.05(+3.26%) |
May 22, 2020 | 1.533 | 1.533 | 1.452 | 1.484 | 4,958 | -0.03(-2.13%) |
May 21, 2020 | 1.638 | 1.638 | 1.516 | 1.517 | 6,205 | -0.02(-1.05%) |
May 20, 2020 | 1.517 | 1.613 | 1.517 | 1.533 | 2,802 | -0.10(-5.94%) |
May 19, 2020 | 1.517 | 1.630 | 1.517 | 1.630 | 2,397 | +0.05(+3.06%) |
May 18, 2020 | 1.626 | 1.630 | 1.531 | 1.581 | 8,276 | -0.06(-3.45%) |
May 15, 2020 | 1.638 | 1.638 | 1.638 | 1.638 | 619 | +0.02(+1.50%) |
May 14, 2020 | 1.694 | 1.710 | 1.613 | 1.613 | 5,991 | -0.08(-4.76%) |
May 13, 2020 | 1.670 | 1.694 | 1.670 | 1.694 | 1,419 | +0.02(+0.96%) |
May 12, 2020 | 1.757 | 1.820 | 1.670 | 1.678 | 1,165 | -0.05(-2.80%) |
May 11, 2020 | 1.702 | 1.824 | 1.686 | 1.726 | 13,484 | -0.17(-9.12%) |
May 08, 2020 | 1.726 | 1.960 | 1.726 | 1.900 | 7,933 | +0.14(+8.02%) |
May 07, 2020 | 1.767 | 1.767 | 1.686 | 1.759 | 1,868 | +0.04(+2.55%) |
May 06, 2020 | 1.713 | 1.804 | 1.713 | 1.715 | 1,620 | -0.14(-7.57%) |
May 05, 2020 | 1.855 | 1.855 | 1.855 | 789 | +0.00(+0.00%) | |
May 04, 2020 | 1.855 | 1.855 | 1.855 | 1.855 | 896 | +0.00(+0.00%) |
May 01, 2020 | 1.855 | 1.855 | 1.855 | 180 | +0.00(+0.00%) | |
Apr 30, 2020 | 1.960 | 1.960 | 1.831 | 1.855 | 923 | -0.00(-0.10%) |
Apr 29, 2020 | 1.670 | 1.955 | 1.670 | 1.857 | 2,616 | +0.10(+5.85%) |
Apr 28, 2020 | 1.694 | 2.009 | 1.605 | 1.755 | 27,788 | +0.16(+9.85%) |
Apr 27, 2020 | 1.716 | 1.716 | 1.597 | 1.597 | 1,338 | -0.09(-5.25%) |
Apr 24, 2020 | 1.686 | 1.686 | 1.686 | 364 | +0.00(+0.00%) | |
Apr 23, 2020 | 1.702 | 1.767 | 1.613 | 1.686 | 6,222 | +0.04(+2.44%) |
Apr 22, 2020 | 1.646 | 1.646 | 1.549 | 1.646 | 4,843 | +0.10(+6.14%) |
Apr 21, 2020 | 1.654 | 1.654 | 1.315 | 1.550 | 11,304 | -0.17(-9.94%) |
Apr 20, 2020 | 1.452 | 1.722 | 1.452 | 1.722 | 18,595 | +0.29(+20.56%) |
Apr 17, 2020 | 1.444 | 1.444 | 1.404 | 1.428 | 495 | +0.02(+1.72%) |
Apr 16, 2020 | 1.526 | 1.538 | 1.404 | 1.404 | 8,420 | -0.17(-11.02%) |
Apr 15, 2020 | 1.525 | 1.578 | 1.525 | 1.578 | 1,196 | +0.08(+5.10%) |
Apr 14, 2020 | 1.517 | 1.605 | 1.492 | 1.501 | 7,453 | +0.02(+1.67%) |
Apr 13, 2020 | 1.476 | 1.476 | 1.476 | 1.476 | 396 | +0.00(+0.00%) |
Apr 09, 2020 | 1.452 | 1.492 | 1.452 | 1.476 | 867 | +0.02(+1.67%) |
Apr 08, 2020 | 1.388 | 1.484 | 1.379 | 1.452 | 4,793 | +0.00(+0.00%) |
Apr 07, 2020 | 1.460 | 1.460 | 1.396 | 1.452 | 2,817 | -0.06(-3.77%) |
Apr 06, 2020 | 1.420 | 1.533 | 1.355 | 1.509 | 27,890 | +0.15(+11.34%) |
Apr 03, 2020 | 1.436 | 1.509 | 1.339 | 1.355 | 4,214 | -0.15(-9.68%) |
Apr 02, 2020 | 1.509 | 1.509 | 1.371 | 1.500 | 7,368 | +0.14(+10.06%) |
Apr 01, 2020 | 1.518 | 1.518 | 1.307 | 1.363 | 17,959 | -0.17(-11.19%) |
Mar 31, 2020 | 1.517 | 1.542 | 1.468 | 1.535 | 2,792 | -0.04(-2.30%) |
Mar 30, 2020 | 1.404 | 1.571 | 1.331 | 1.571 | 1,357 | +0.01(+0.39%) |
Mar 27, 2020 | 1.517 | 1.565 | 1.311 | 1.565 | 23,676 | -0.05(-3.21%) |
Mar 26, 2020 | 1.734 | 1.784 | 1.613 | 1.617 | 18,563 | -0.08(-4.56%) |
Mar 25, 2020 | 1.678 | 1.694 | 1.678 | 1.694 | 1,141 | +0.07(+4.62%) |
Mar 24, 2020 | 1.652 | 1.652 | 1.565 | 1.619 | 3,821 | +0.12(+8.01%) |
Mar 23, 2020 | 1.666 | 1.670 | 1.307 | 1.499 | 13,128 | -0.09(-5.68%) |
Mar 20, 2020 | 1.804 | 1.804 | 1.509 | 1.590 | 6,322 | -0.04(-2.46%) |
Mar 19, 2020 | 1.795 | 1.795 | 1.630 | 1.630 | 1,905 | -0.11(-6.26%) |
Mar 18, 2020 | 1.816 | 1.816 | 1.654 | 1.738 | 1,909 | +0.04(+2.14%) |
Mar 17, 2020 | 2.065 | 2.065 | 1.654 | 1.702 | 8,030 | +0.08(+4.97%) |
Mar 16, 2020 | 1.815 | 1.815 | 1.573 | 1.621 | 18,195 | -0.23(-12.61%) |
Mar 13, 2020 | 2.073 | 2.073 | 1.839 | 1.855 | 7,313 | -0.20(-9.80%) |
Mar 12, 2020 | 2.017 | 2.073 | 1.936 | 2.057 | 13,734 | -0.10(-4.85%) |
Mar 11, 2020 | 2.303 | 2.303 | 2.162 | 2.162 | 9,106 | -0.12(-5.39%) |
Mar 10, 2020 | 2.335 | 2.364 | 2.233 | 2.285 | 25,889 | -0.01(-0.61%) |
Mar 09, 2020 | 2.251 | 2.388 | 2.251 | 2.299 | 15,104 | -0.05(-1.98%) |
Mar 06, 2020 | 2.380 | 2.420 | 2.346 | 2.346 | 12,891 | -0.05(-2.10%) |
Mar 05, 2020 | 2.356 | 2.428 | 2.356 | 2.396 | 1,431 | +0.04(+1.71%) |
Mar 04, 2020 | 2.396 | 2.396 | 2.356 | 2.356 | 9,759 | -0.02(-1.02%) |
Mar 03, 2020 | 2.380 | 2.417 | 2.380 | 2.380 | 17,630 | -0.02(-0.67%) |