Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 1.235 | 1.282 | 1.187 | 1.253 | 2,890,204 | +0.02(+1.53%) |
May 28, 2020 | 1.329 | 1.338 | 1.235 | 1.235 | 1,672,822 | -0.09(-7.09%) |
May 27, 2020 | 1.404 | 1.414 | 1.225 | 1.329 | 3,948,301 | -0.05(-3.42%) |
May 26, 2020 | 1.432 | 1.442 | 1.366 | 1.376 | 1,906,646 | +0.02(+1.39%) |
May 22, 2020 | 1.489 | 1.498 | 1.319 | 1.357 | 2,856,566 | -0.12(-8.28%) |
May 21, 2020 | 1.517 | 1.546 | 1.432 | 1.480 | 2,307,998 | -0.07(-4.27%) |
May 20, 2020 | 1.498 | 1.574 | 1.480 | 1.546 | 2,226,926 | +0.11(+7.89%) |
May 19, 2020 | 1.498 | 1.583 | 1.414 | 1.432 | 2,395,994 | -0.08(-5.00%) |
May 18, 2020 | 1.527 | 1.593 | 1.385 | 1.508 | 4,502,717 | +0.10(+7.38%) |
May 15, 2020 | 1.244 | 1.489 | 1.235 | 1.404 | 4,495,165 | +0.22(+18.25%) |
May 14, 2020 | 1.329 | 1.357 | 1.131 | 1.187 | 4,648,236 | -0.24(-16.56%) |
May 13, 2020 | 1.432 | 1.630 | 1.319 | 1.423 | 4,734,938 | -0.12(-7.93%) |
May 12, 2020 | 2.064 | 2.064 | 1.414 | 1.546 | 6,830,887 | -0.74(-32.51%) |
May 11, 2020 | 2.224 | 2.394 | 2.186 | 2.290 | 1,750,507 | +0.06(+2.53%) |
May 08, 2020 | 2.111 | 2.262 | 2.083 | 2.233 | 2,112,394 | +0.16(+7.73%) |
May 07, 2020 | 2.215 | 2.243 | 1.979 | 2.073 | 2,975,711 | -0.10(-4.76%) |
May 06, 2020 | 2.450 | 2.450 | 2.167 | 2.177 | 1,578,110 | -0.22(-9.06%) |
May 05, 2020 | 2.422 | 2.478 | 2.262 | 2.394 | 2,359,220 | +0.14(+6.28%) |
May 04, 2020 | 2.120 | 2.356 | 1.885 | 2.252 | 1,931,627 | +0.09(+4.37%) |
May 01, 2020 | 2.497 | 2.658 | 2.158 | 2.158 | 2,479,864 | -0.48(-18.21%) |
Apr 30, 2020 | 2.648 | 2.799 | 2.318 | 2.639 | 3,635,453 | +0.08(+3.32%) |
Apr 29, 2020 | 2.347 | 2.563 | 2.233 | 2.554 | 3,362,223 | +0.34(+15.32%) |
Apr 28, 2020 | 2.054 | 2.318 | 2.007 | 2.215 | 2,248,875 | +0.17(+8.29%) |
Apr 27, 2020 | 2.139 | 2.139 | 1.781 | 2.045 | 3,672,850 | -0.18(-8.05%) |
Apr 24, 2020 | 2.497 | 3.063 | 2.102 | 2.224 | 7,705,088 | -0.15(-6.35%) |
Apr 23, 2020 | 1.659 | 2.516 | 1.602 | 2.375 | 9,003,595 | +0.85(+55.56%) |
Apr 22, 2020 | 1.583 | 1.649 | 1.508 | 1.527 | 2,290,165 | +0.04(+2.53%) |
Apr 21, 2020 | 1.310 | 1.555 | 1.272 | 1.489 | 2,213,086 | +0.07(+4.64%) |
Apr 20, 2020 | 1.414 | 1.517 | 1.319 | 1.423 | 3,139,486 | -0.13(-8.48%) |
Apr 17, 2020 | 1.498 | 1.555 | 1.432 | 1.555 | 1,769,436 | +0.12(+8.55%) |
Apr 16, 2020 | 1.489 | 1.489 | 1.338 | 1.432 | 1,669,613 | -0.07(-4.40%) |
Apr 15, 2020 | 1.546 | 1.546 | 1.225 | 1.498 | 2,968,225 | -0.06(-3.64%) |
Apr 14, 2020 | 1.536 | 1.630 | 1.517 | 1.555 | 2,674,187 | -0.02(-1.20%) |
Apr 13, 2020 | 1.743 | 1.781 | 1.508 | 1.574 | 4,370,432 | -0.01(-0.60%) |
Apr 09, 2020 | 1.498 | 1.791 | 1.442 | 1.583 | 8,397,370 | +0.23(+16.67%) |
Apr 08, 2020 | 1.216 | 1.357 | 1.178 | 1.357 | 4,056,798 | +0.18(+15.20%) |
Apr 07, 2020 | 1.263 | 1.282 | 1.150 | 1.178 | 3,757,447 | +0.02(+1.63%) |
Apr 06, 2020 | 1.187 | 1.244 | 1.112 | 1.159 | 3,199,782 | -0.01(-0.81%) |
Apr 03, 2020 | 1.131 | 1.545 | 1.084 | 1.169 | 10,243,845 | +0.09(+8.77%) |
Apr 02, 2020 | 0.9424 | 1.093 | 0.9047 | 1.074 | 5,932,391 | +0.19(+21.28%) |
Apr 01, 2020 | 0.9424 | 0.9424 | 0.8010 | 0.8858 | 3,006,514 | -0.06(-6.00%) |
Mar 31, 2020 | 1.074 | 1.074 | 0.9377 | 0.9424 | 5,000,008 | -0.04(-3.85%) |
Mar 30, 2020 | 1.150 | 1.159 | 0.8858 | 0.9801 | 10,969,708 | -0.26(-21.21%) |
Mar 27, 2020 | 2.224 | 2.464 | 0.8764 | 1.244 | 17,103,000 | -1.08(-46.56%) |
Mar 26, 2020 | 2.516 | 2.516 | 2.281 | 2.328 | 3,842,736 | -0.17(-6.79%) |
Mar 25, 2020 | 2.676 | 2.789 | 2.450 | 2.497 | 4,117,427 | -0.35(-12.25%) |
Mar 24, 2020 | 2.827 | 2.884 | 2.573 | 2.846 | 4,069,436 | +0.13(+4.86%) |
Mar 23, 2020 | 2.780 | 2.921 | 2.624 | 2.714 | 2,708,404 | -0.13(-4.64%) |
Mar 20, 2020 | 3.025 | 3.063 | 2.695 | 2.846 | 3,198,781 | -0.04(-1.31%) |
Mar 19, 2020 | 2.488 | 3.156 | 2.413 | 2.884 | 5,028,055 | +0.47(+19.53%) |
Mar 18, 2020 | 2.592 | 2.789 | 2.309 | 2.413 | 4,045,929 | -0.32(-11.72%) |
Mar 17, 2020 | 3.063 | 3.364 | 2.639 | 2.733 | 4,459,039 | -0.25(-8.23%) |
Mar 16, 2020 | 2.497 | 4.147 | 2.356 | 2.978 | 6,895,363 | +0.02(+0.64%) |
Mar 13, 2020 | 3.072 | 3.204 | 2.544 | 2.959 | 8,161,693 | +0.20(+7.17%) |
Mar 12, 2020 | 2.356 | 2.978 | 2.356 | 2.761 | 5,493,652 | -0.03(-1.01%) |
Mar 11, 2020 | 2.884 | 3.044 | 2.620 | 2.789 | 5,503,061 | -0.28(-9.20%) |
Mar 10, 2020 | 4.194 | 4.194 | 2.639 | 3.072 | 9,714,826 | -0.70(-18.50%) |
Mar 09, 2020 | 3.166 | 3.770 | 2.460 | 3.770 | 10,339,898 | -1.50(-28.44%) |
Mar 06, 2020 | 5.570 | 5.711 | 5.145 | 5.268 | 5,745,390 | -0.83(-13.60%) |
Mar 05, 2020 | 6.201 | 6.427 | 5.899 | 6.097 | 2,906,673 | -0.39(-5.96%) |
Mar 04, 2020 | 6.408 | 6.776 | 6.173 | 6.484 | 2,947,246 | +0.23(+3.61%) |
Mar 03, 2020 | 5.928 | 6.550 | 5.909 | 6.257 | 3,859,563 | +0.35(+5.90%) |