Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 2.160 | 2.220 | 2.020 | 2.150 | 275,700 | -0.04(-1.83%) |
May 28, 2020 | 2.230 | 2.310 | 2.120 | 2.190 | 245,071 | -0.05(-2.23%) |
May 27, 2020 | 2.330 | 2.490 | 2.200 | 2.240 | 279,549 | -0.08(-3.45%) |
May 26, 2020 | 2.500 | 2.580 | 2.300 | 2.320 | 565,228 | -0.15(-6.07%) |
May 22, 2020 | 2.350 | 2.480 | 2.325 | 2.470 | 417,000 | +0.16(+6.93%) |
May 21, 2020 | 2.200 | 2.330 | 2.180 | 2.310 | 811,382 | +0.31(+15.50%) |
May 20, 2020 | 2.050 | 2.100 | 1.950 | 2.000 | 242,411 | -0.03(-1.48%) |
May 19, 2020 | 2.010 | 2.040 | 1.890 | 2.030 | 191,416 | +0.01(+0.50%) |
May 18, 2020 | 1.800 | 2.046 | 1.800 | 2.020 | 502,101 | +0.22(+12.22%) |
May 15, 2020 | 2.020 | 2.150 | 1.780 | 1.800 | 363,200 | -0.04(-2.17%) |
May 14, 2020 | 1.830 | 1.930 | 1.730 | 1.840 | 618,787 | -0.19(-9.36%) |
May 13, 2020 | 2.220 | 2.229 | 1.890 | 2.030 | 971,475 | -0.13(-6.02%) |
May 12, 2020 | 1.690 | 2.560 | 1.690 | 2.160 | 5,240,956 | +0.62(+40.26%) |
May 11, 2020 | 1.090 | 1.730 | 1.080 | 1.540 | 1,700,964 | +0.47(+43.93%) |
May 08, 2020 | 0.9300 | 1.070 | 0.9010 | 1.070 | 481,200 | +0.16(+18.08%) |
May 07, 2020 | 0.9301 | 0.9355 | 0.8910 | 0.9062 | 124,027 | -0.01(-0.66%) |
May 06, 2020 | 0.9600 | 0.9600 | 0.8912 | 0.9122 | 176,727 | -0.02(-2.11%) |
May 05, 2020 | 0.9700 | 0.9700 | 0.9200 | 0.9319 | 193,619 | -0.01(-0.86%) |
May 04, 2020 | 0.9500 | 0.9700 | 0.8900 | 0.9400 | 273,083 | +0.01(+1.09%) |
May 01, 2020 | 0.9000 | 0.9387 | 0.8900 | 0.9299 | 190,100 | -0.00(-0.01%) |
Apr 30, 2020 | 1.020 | 1.030 | 0.9000 | 0.9300 | 514,930 | -0.04(-4.13%) |
Apr 29, 2020 | 0.9800 | 0.9800 | 0.9200 | 0.9701 | 383,934 | +0.04(+4.74%) |
Apr 28, 2020 | 0.9200 | 0.9500 | 0.9100 | 0.9262 | 176,796 | +0.03(+2.79%) |
Apr 27, 2020 | 0.9300 | 0.9500 | 0.8828 | 0.9011 | 122,147 | +0.00(+0.29%) |
Apr 24, 2020 | 0.9200 | 0.9390 | 0.8800 | 0.8985 | 134,400 | +0.00(+0.39%) |
Apr 23, 2020 | 0.9400 | 0.9500 | 0.8800 | 0.8950 | 190,854 | -0.03(-2.72%) |
Apr 22, 2020 | 0.9874 | 0.9874 | 0.9000 | 0.9200 | 199,016 | -0.02(-2.64%) |
Apr 21, 2020 | 1.000 | 1.000 | 0.9393 | 0.9449 | 151,435 | -0.04(-3.84%) |
Apr 20, 2020 | 0.9800 | 1.010 | 0.9600 | 0.9826 | 174,294 | +0.03(+3.43%) |
Apr 17, 2020 | 0.9900 | 0.9900 | 0.9275 | 0.9500 | 189,600 | -0.00(-0.12%) |
Apr 16, 2020 | 1.040 | 1.050 | 0.9300 | 0.9511 | 121,649 | -0.04(-3.83%) |
Apr 15, 2020 | 0.9900 | 0.9997 | 0.9250 | 0.9890 | 193,929 | -0.03(-3.04%) |
Apr 14, 2020 | 0.9900 | 1.030 | 0.9700 | 1.020 | 316,907 | +0.01(+0.99%) |
Apr 13, 2020 | 1.050 | 1.090 | 0.9808 | 1.010 | 203,124 | -0.01(-0.98%) |
Apr 09, 2020 | 1.110 | 1.110 | 0.9800 | 1.020 | 238,600 | +0.01(+0.99%) |
Apr 08, 2020 | 1.080 | 1.080 | 0.9800 | 1.010 | 170,317 | -0.04(-3.81%) |
Apr 07, 2020 | 1.040 | 1.110 | 1.000 | 1.050 | 178,772 | +0.05(+5.00%) |
Apr 06, 2020 | 1.000 | 1.070 | 0.9800 | 1.000 | 212,871 | +0.04(+4.17%) |
Apr 03, 2020 | 0.9800 | 1.010 | 0.9400 | 0.9600 | 112,200 | -0.06(-5.88%) |
Apr 02, 2020 | 1.050 | 1.050 | 0.9776 | 1.020 | 202,949 | +0.02(+2.47%) |
Apr 01, 2020 | 1.040 | 1.050 | 0.9231 | 0.9954 | 170,483 | -0.02(-2.41%) |
Mar 31, 2020 | 1.230 | 1.230 | 0.8500 | 1.020 | 669,577 | -0.14(-12.07%) |
Mar 30, 2020 | 1.310 | 1.310 | 1.150 | 1.160 | 311,071 | -0.15(-11.45%) |
Mar 27, 2020 | 1.250 | 1.350 | 1.180 | 1.310 | 278,000 | +0.09(+7.38%) |
Mar 26, 2020 | 1.210 | 1.320 | 1.140 | 1.220 | 398,329 | +0.08(+7.02%) |
Mar 25, 2020 | 1.250 | 1.480 | 0.9600 | 1.140 | 625,354 | +0.04(+3.64%) |
Mar 24, 2020 | 1.000 | 1.150 | 0.9951 | 1.100 | 268,903 | +0.19(+21.11%) |
Mar 23, 2020 | 0.9600 | 1.005 | 0.8720 | 0.9083 | 221,829 | -0.07(-7.51%) |
Mar 20, 2020 | 1.150 | 1.220 | 0.9000 | 0.9821 | 516,100 | -0.14(-12.31%) |
Mar 19, 2020 | 0.8600 | 1.170 | 0.8100 | 1.120 | 621,096 | +0.31(+38.27%) |
Mar 18, 2020 | 1.300 | 1.300 | 0.7700 | 0.8100 | 606,606 | -0.52(-39.10%) |
Mar 17, 2020 | 1.440 | 1.450 | 1.190 | 1.330 | 457,003 | +0.15(+12.71%) |
Mar 16, 2020 | 1.460 | 1.474 | 1.150 | 1.180 | 444,281 | -0.47(-28.48%) |
Mar 13, 2020 | 1.770 | 1.850 | 1.503 | 1.650 | 358,000 | +0.17(+11.49%) |
Mar 12, 2020 | 1.950 | 1.950 | 1.390 | 1.480 | 561,196 | -0.44(-22.92%) |
Mar 11, 2020 | 2.400 | 2.500 | 1.820 | 1.920 | 532,185 | -0.48(-20.00%) |
Mar 10, 2020 | 2.900 | 3.070 | 2.380 | 2.400 | 452,253 | -0.35(-12.73%) |
Mar 09, 2020 | 2.500 | 3.500 | 2.300 | 2.750 | 407,840 | -0.79(-22.32%) |
Mar 06, 2020 | 3.610 | 3.720 | 3.510 | 3.540 | 175,000 | -0.22(-5.85%) |
Mar 05, 2020 | 4.030 | 4.050 | 3.730 | 3.760 | 157,896 | -0.34(-8.29%) |
Mar 04, 2020 | 4.210 | 4.340 | 4.020 | 4.100 | 322,558 | -0.07(-1.68%) |
Mar 03, 2020 | 4.190 | 4.265 | 4.050 | 4.170 | 48,987 | -0.04(-0.95%) |