Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 2.380 | 2.470 | 2.368 | 2.450 | 210,000 | +0.13(+5.60%) |
May 28, 2020 | 2.260 | 2.360 | 2.260 | 2.320 | 188,327 | +0.06(+2.65%) |
May 27, 2020 | 2.100 | 2.274 | 1.870 | 2.260 | 776,941 | +0.07(+3.20%) |
May 26, 2020 | 2.430 | 2.520 | 2.160 | 2.190 | 166,838 | -0.24(-9.88%) |
May 22, 2020 | 2.399 | 2.490 | 2.370 | 2.430 | 83,700 | +0.06(+2.64%) |
May 21, 2020 | 2.400 | 2.400 | 2.096 | 2.368 | 158,250 | +0.07(+2.93%) |
May 20, 2020 | 2.350 | 2.390 | 2.250 | 2.300 | 52,972 | -0.05(-2.13%) |
May 19, 2020 | 2.210 | 2.350 | 2.160 | 2.350 | 149,297 | +0.16(+7.31%) |
May 18, 2020 | 2.250 | 2.320 | 2.050 | 2.190 | 110,517 | -0.05(-2.25%) |
May 15, 2020 | 2.150 | 2.250 | 2.100 | 2.240 | 149,600 | +0.15(+7.20%) |
May 14, 2020 | 1.850 | 2.150 | 1.850 | 2.090 | 334,089 | +0.25(+13.75%) |
May 13, 2020 | 1.640 | 1.940 | 1.640 | 1.837 | 287,902 | +0.25(+15.56%) |
May 12, 2020 | 1.600 | 1.600 | 1.561 | 1.590 | 49,066 | +0.01(+0.77%) |
May 11, 2020 | 1.614 | 1.650 | 1.480 | 1.578 | 99,933 | -0.03(-2.07%) |
May 08, 2020 | 1.600 | 1.685 | 1.600 | 1.611 | 42,800 | +0.04(+2.62%) |
May 07, 2020 | 1.520 | 1.590 | 1.515 | 1.570 | 59,695 | +0.06(+3.63%) |
May 06, 2020 | 1.510 | 1.520 | 1.480 | 1.515 | 19,492 | +0.01(+1.00%) |
May 05, 2020 | 1.406 | 1.500 | 1.406 | 1.500 | 23,647 | +0.08(+5.63%) |
May 04, 2020 | 1.310 | 1.460 | 1.280 | 1.420 | 140,937 | +0.00(+0.07%) |
May 01, 2020 | 1.379 | 1.429 | 1.360 | 1.419 | 31,800 | -0.03(-2.14%) |
Apr 30, 2020 | 1.520 | 1.520 | 1.390 | 1.450 | 65,767 | -0.08(-5.23%) |
Apr 29, 2020 | 1.490 | 1.535 | 1.470 | 1.530 | 52,306 | +0.02(+1.32%) |
Apr 28, 2020 | 1.569 | 1.610 | 1.510 | 1.510 | 26,275 | -0.03(-1.95%) |
Apr 27, 2020 | 1.470 | 1.590 | 1.470 | 1.540 | 121,079 | +0.09(+6.21%) |
Apr 24, 2020 | 1.360 | 1.493 | 1.336 | 1.450 | 137,700 | +0.13(+9.85%) |
Apr 23, 2020 | 1.326 | 1.370 | 1.320 | 1.320 | 33,776 | +0.02(+1.15%) |
Apr 22, 2020 | 1.300 | 1.313 | 1.282 | 1.305 | 24,013 | +0.05(+4.02%) |
Apr 21, 2020 | 1.231 | 1.262 | 1.190 | 1.255 | 15,017 | -0.05(-3.49%) |
Apr 20, 2020 | 1.240 | 1.339 | 1.240 | 1.300 | 59,238 | +0.04(+3.26%) |
Apr 17, 2020 | 1.290 | 1.290 | 1.210 | 1.259 | 10,300 | -0.03(-2.53%) |
Apr 16, 2020 | 1.328 | 1.328 | 1.260 | 1.292 | 19,081 | -0.01(-0.65%) |
Apr 15, 2020 | 1.360 | 1.360 | 1.250 | 1.300 | 44,314 | -0.06(-4.58%) |
Apr 14, 2020 | 1.300 | 1.390 | 1.297 | 1.362 | 75,439 | +0.12(+10.08%) |
Apr 13, 2020 | 1.210 | 1.270 | 1.190 | 1.238 | 54,889 | +0.08(+6.70%) |
Apr 09, 2020 | 1.128 | 1.210 | 1.128 | 1.160 | 38,700 | +0.09(+8.41%) |
Apr 08, 2020 | 1.110 | 1.110 | 1.070 | 1.070 | 7,675 | +0.01(+0.94%) |
Apr 07, 2020 | 1.090 | 1.100 | 1.060 | 1.060 | 29,630 | -0.02(-1.76%) |
Apr 06, 2020 | 1.220 | 1.220 | 0.9600 | 1.079 | 48,045 | +0.03(+3.02%) |
Apr 03, 2020 | 1.050 | 1.070 | 0.9702 | 1.047 | 15,700 | +0.03(+2.59%) |
Apr 02, 2020 | 0.8620 | 1.100 | 0.8620 | 1.021 | 50,500 | +0.08(+8.62%) |
Apr 01, 2020 | 0.9400 | 0.9690 | 0.9275 | 0.9400 | 4,369 | -0.07(-6.93%) |
Mar 31, 2020 | 1.017 | 1.017 | 0.9458 | 1.010 | 39,350 | -0.03(-3.16%) |
Mar 30, 2020 | 1.050 | 1.100 | 0.9400 | 1.043 | 62,150 | -0.10(-8.51%) |
Mar 27, 2020 | 1.100 | 1.150 | 1.094 | 1.140 | 5,900 | -0.08(-6.56%) |
Mar 26, 2020 | 1.219 | 1.250 | 1.150 | 1.220 | 61,373 | +0.07(+6.09%) |
Mar 25, 2020 | 1.062 | 1.200 | 1.062 | 1.150 | 25,715 | +0.06(+5.55%) |
Mar 24, 2020 | 1.000 | 1.190 | 1.000 | 1.089 | 31,605 | +0.11(+11.70%) |
Mar 23, 2020 | 0.8750 | 1.050 | 0.8750 | 0.9754 | 28,974 | -0.02(-2.25%) |
Mar 20, 2020 | 1.040 | 1.070 | 0.9433 | 0.9979 | 17,000 | +0.01(+0.80%) |
Mar 19, 2020 | 0.8800 | 0.9900 | 0.8797 | 0.9900 | 33,514 | +0.07(+8.11%) |
Mar 18, 2020 | 1.030 | 1.035 | 0.8509 | 0.9157 | 71,743 | -0.11(-11.10%) |
Mar 17, 2020 | 0.9775 | 1.130 | 0.9775 | 1.030 | 40,280 | +0.09(+9.56%) |
Mar 16, 2020 | 0.7362 | 0.9800 | 0.7153 | 0.9401 | 226,549 | -0.05(-5.04%) |
Mar 13, 2020 | 1.200 | 1.270 | 0.9000 | 0.9900 | 96,200 | -0.08(-7.48%) |
Mar 12, 2020 | 0.9090 | 1.340 | 0.9090 | 1.070 | 100,352 | -0.28(-20.74%) |
Mar 11, 2020 | 1.350 | 1.364 | 1.100 | 1.350 | 61,111 | -0.02(-1.46%) |
Mar 10, 2020 | 1.350 | 1.400 | 1.282 | 1.370 | 61,667 | -0.03(-1.94%) |
Mar 09, 2020 | 1.315 | 1.476 | 1.315 | 1.397 | 52,127 | -0.03(-2.33%) |
Mar 06, 2020 | 1.540 | 1.540 | 1.431 | 1.431 | 47,000 | -0.05(-3.34%) |
Mar 05, 2020 | 1.458 | 1.500 | 1.400 | 1.480 | 19,480 | +0.04(+2.78%) |
Mar 04, 2020 | 1.510 | 1.510 | 1.420 | 1.440 | 27,448 | -0.06(-4.00%) |
Mar 03, 2020 | 1.470 | 1.550 | 1.470 | 1.500 | 58,671 | +0.04(+2.74%) |