Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 3.400 | 3.470 | 3.150 | 3.270 | 1,193,600 | +0.02(+0.62%) |
May 28, 2020 | 2.850 | 3.340 | 2.840 | 3.250 | 951,563 | +0.43(+15.25%) |
May 27, 2020 | 2.840 | 2.850 | 2.540 | 2.820 | 381,419 | +0.09(+3.30%) |
May 26, 2020 | 2.750 | 2.790 | 2.550 | 2.730 | 313,054 | +0.03(+1.11%) |
May 22, 2020 | 2.400 | 2.710 | 2.400 | 2.700 | 296,400 | +0.34(+14.41%) |
May 21, 2020 | 2.580 | 2.580 | 2.300 | 2.360 | 405,213 | -0.24(-9.23%) |
May 20, 2020 | 2.770 | 2.790 | 2.570 | 2.600 | 376,418 | -0.15(-5.45%) |
May 19, 2020 | 2.580 | 2.800 | 2.350 | 2.750 | 470,144 | +0.18(+7.00%) |
May 18, 2020 | 2.710 | 2.750 | 2.321 | 2.570 | 741,244 | -0.06(-2.28%) |
May 15, 2020 | 2.240 | 2.700 | 2.220 | 2.630 | 1,131,200 | +0.46(+21.20%) |
May 14, 2020 | 1.900 | 2.190 | 1.900 | 2.170 | 381,312 | +0.25(+13.02%) |
May 13, 2020 | 2.150 | 2.150 | 1.900 | 1.920 | 252,586 | -0.19(-9.00%) |
May 12, 2020 | 1.960 | 2.200 | 1.960 | 2.110 | 285,531 | +0.12(+6.03%) |
May 11, 2020 | 2.080 | 2.080 | 1.960 | 1.990 | 297,778 | -0.09(-4.33%) |
May 08, 2020 | 2.100 | 2.100 | 1.980 | 2.080 | 364,800 | +0.03(+1.46%) |
May 07, 2020 | 1.960 | 2.090 | 1.870 | 2.050 | 354,119 | +0.08(+4.06%) |
May 06, 2020 | 2.090 | 2.220 | 1.880 | 1.970 | 636,813 | -0.08(-3.90%) |
May 05, 2020 | 1.920 | 2.240 | 1.920 | 2.050 | 1,427,881 | +0.17(+9.04%) |
May 04, 2020 | 1.580 | 1.900 | 1.530 | 1.880 | 710,423 | +0.31(+19.75%) |
May 01, 2020 | 1.560 | 1.580 | 1.480 | 1.570 | 215,000 | +0.02(+1.29%) |
Apr 30, 2020 | 1.540 | 1.560 | 1.470 | 1.550 | 161,514 | +0.02(+1.31%) |
Apr 29, 2020 | 1.340 | 1.580 | 1.310 | 1.530 | 584,708 | +0.15(+10.87%) |
Apr 28, 2020 | 1.480 | 1.490 | 1.170 | 1.380 | 813,905 | -0.12(-8.00%) |
Apr 27, 2020 | 1.570 | 1.590 | 1.480 | 1.500 | 351,254 | -0.02(-1.32%) |
Apr 24, 2020 | 1.450 | 1.540 | 1.420 | 1.520 | 433,200 | +0.05(+3.40%) |
Apr 23, 2020 | 1.360 | 1.470 | 1.360 | 1.470 | 425,014 | +0.11(+8.09%) |
Apr 22, 2020 | 1.240 | 1.360 | 1.240 | 1.360 | 281,701 | +0.13(+10.57%) |
Apr 21, 2020 | 1.200 | 1.250 | 1.170 | 1.230 | 86,087 | +0.04(+3.36%) |
Apr 20, 2020 | 1.240 | 1.240 | 1.170 | 1.190 | 178,737 | -0.04(-3.25%) |
Apr 17, 2020 | 1.130 | 1.230 | 1.050 | 1.230 | 285,500 | +0.08(+6.96%) |
Apr 16, 2020 | 1.160 | 1.160 | 0.9167 | 1.150 | 257,915 | +0.03(+2.68%) |
Apr 15, 2020 | 1.190 | 1.210 | 1.100 | 1.120 | 218,667 | -0.04(-3.45%) |
Apr 14, 2020 | 1.090 | 1.230 | 1.040 | 1.160 | 304,914 | +0.09(+8.41%) |
Apr 13, 2020 | 0.9400 | 1.090 | 0.9000 | 1.070 | 282,269 | +0.13(+13.83%) |
Apr 09, 2020 | 0.9000 | 0.9400 | 0.9000 | 0.9400 | 58,700 | +0.04(+4.82%) |
Apr 08, 2020 | 0.9344 | 0.9398 | 0.8852 | 0.8968 | 280,024 | +0.03(+3.08%) |
Apr 07, 2020 | 0.8500 | 0.9298 | 0.8500 | 0.8700 | 153,949 | +0.00(+0.00%) |
Apr 06, 2020 | 0.7790 | 0.8889 | 0.7605 | 0.8700 | 127,690 | +0.09(+11.54%) |
Apr 03, 2020 | 0.8188 | 0.8188 | 0.7600 | 0.7800 | 502,600 | -0.01(-0.74%) |
Apr 02, 2020 | 0.8003 | 0.8200 | 0.7710 | 0.7858 | 78,670 | -0.02(-2.99%) |
Apr 01, 2020 | 0.8570 | 0.8570 | 0.7841 | 0.8100 | 96,161 | -0.02(-2.69%) |
Mar 31, 2020 | 0.8900 | 0.8900 | 0.8102 | 0.8324 | 185,392 | -0.01(-0.90%) |
Mar 30, 2020 | 0.8890 | 0.9500 | 0.7981 | 0.8400 | 197,845 | -0.06(-6.66%) |
Mar 27, 2020 | 0.7700 | 0.9500 | 0.7700 | 0.8999 | 686,800 | +0.16(+21.82%) |
Mar 26, 2020 | 0.7286 | 0.7577 | 0.7200 | 0.7387 | 112,064 | +0.03(+4.84%) |
Mar 25, 2020 | 0.7000 | 0.7478 | 0.6920 | 0.7046 | 126,726 | +0.00(+0.64%) |
Mar 24, 2020 | 0.7400 | 0.7400 | 0.6950 | 0.7001 | 80,228 | +0.02(+2.96%) |
Mar 23, 2020 | 0.6800 | 0.7500 | 0.6600 | 0.6800 | 103,069 | -0.02(-3.55%) |
Mar 20, 2020 | 0.6950 | 0.7397 | 0.6853 | 0.7050 | 131,400 | +0.02(+3.68%) |
Mar 19, 2020 | 0.6470 | 0.7098 | 0.6439 | 0.6800 | 96,800 | +0.04(+6.30%) |
Mar 18, 2020 | 0.6800 | 0.6877 | 0.5503 | 0.6397 | 137,334 | -0.05(-7.29%) |
Mar 17, 2020 | 0.6800 | 0.7297 | 0.6503 | 0.6900 | 52,501 | -0.05(-6.76%) |
Mar 16, 2020 | 0.5642 | 0.7400 | 0.5310 | 0.7400 | 354,285 | -0.04(-5.25%) |
Mar 13, 2020 | 0.7360 | 0.7810 | 0.7064 | 0.7810 | 98,100 | -0.04(-4.64%) |
Mar 12, 2020 | 0.7619 | 0.8190 | 0.7254 | 0.8190 | 170,078 | -0.02(-2.38%) |
Mar 11, 2020 | 0.8240 | 0.8390 | 0.7533 | 0.8390 | 83,381 | +0.04(+4.87%) |
Mar 10, 2020 | 0.8528 | 0.8528 | 0.7901 | 0.8000 | 33,893 | -0.01(-1.25%) |
Mar 09, 2020 | 0.9000 | 0.9000 | 0.8043 | 0.8101 | 130,220 | -0.10(-10.98%) |
Mar 06, 2020 | 0.9500 | 0.9764 | 0.8700 | 0.9100 | 126,500 | -0.04(-4.21%) |
Mar 05, 2020 | 0.9500 | 0.9800 | 0.9284 | 0.9500 | 244,497 | +0.00(+0.00%) |
Mar 04, 2020 | 0.9000 | 0.9500 | 0.8900 | 0.9500 | 200,478 | +0.07(+7.80%) |
Mar 03, 2020 | 0.8720 | 0.8960 | 0.8512 | 0.8813 | 40,207 | +0.01(+1.07%) |