Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 1.580 | 1.580 | 1.490 | 1.540 | 106,400 | -0.01(-0.65%) |
May 28, 2020 | 1.570 | 1.600 | 1.540 | 1.550 | 43,332 | -0.04(-2.52%) |
May 27, 2020 | 1.650 | 1.650 | 1.570 | 1.590 | 80,991 | -0.04(-2.45%) |
May 26, 2020 | 1.650 | 1.655 | 1.580 | 1.630 | 71,462 | +0.01(+0.62%) |
May 22, 2020 | 1.610 | 1.678 | 1.600 | 1.620 | 90,100 | +0.01(+0.62%) |
May 21, 2020 | 1.640 | 1.690 | 1.600 | 1.610 | 51,628 | -0.06(-3.59%) |
May 20, 2020 | 1.570 | 1.690 | 1.530 | 1.670 | 280,194 | +0.07(+4.37%) |
May 19, 2020 | 1.610 | 1.650 | 1.550 | 1.600 | 67,550 | -0.02(-1.15%) |
May 18, 2020 | 1.710 | 1.710 | 1.570 | 1.619 | 154,121 | -0.04(-2.49%) |
May 15, 2020 | 1.650 | 1.800 | 1.550 | 1.660 | 459,700 | +0.12(+7.79%) |
May 14, 2020 | 1.530 | 1.670 | 1.500 | 1.540 | 326,097 | -0.02(-1.28%) |
May 13, 2020 | 1.700 | 1.700 | 1.510 | 1.560 | 183,939 | -0.10(-6.02%) |
May 12, 2020 | 1.720 | 1.720 | 1.600 | 1.660 | 270,343 | -0.03(-1.78%) |
May 11, 2020 | 1.720 | 1.820 | 1.680 | 1.690 | 138,042 | -0.02(-1.17%) |
May 08, 2020 | 1.710 | 1.850 | 1.650 | 1.710 | 230,400 | -0.03(-1.72%) |
May 07, 2020 | 1.730 | 1.790 | 1.640 | 1.740 | 221,553 | +0.06(+3.57%) |
May 06, 2020 | 1.690 | 1.790 | 1.610 | 1.680 | 405,047 | +0.03(+1.82%) |
May 05, 2020 | 1.570 | 1.960 | 1.540 | 1.650 | 1,368,399 | +0.11(+7.14%) |
May 04, 2020 | 1.490 | 1.610 | 1.420 | 1.540 | 110,997 | +0.02(+1.32%) |
May 01, 2020 | 1.420 | 1.530 | 1.420 | 1.520 | 74,800 | +0.06(+4.11%) |
Apr 30, 2020 | 1.600 | 1.610 | 1.400 | 1.460 | 137,058 | -0.11(-7.01%) |
Apr 29, 2020 | 1.410 | 1.640 | 1.380 | 1.570 | 368,481 | +0.18(+12.95%) |
Apr 28, 2020 | 1.390 | 1.440 | 1.380 | 1.390 | 84,163 | +0.00(+0.00%) |
Apr 27, 2020 | 1.400 | 1.460 | 1.380 | 1.390 | 149,372 | -0.03(-2.11%) |
Apr 24, 2020 | 1.500 | 1.500 | 1.420 | 1.420 | 130,800 | -0.08(-5.33%) |
Apr 23, 2020 | 1.520 | 1.543 | 1.400 | 1.500 | 106,319 | -0.05(-3.23%) |
Apr 22, 2020 | 1.600 | 1.600 | 1.530 | 1.550 | 73,866 | -0.04(-2.52%) |
Apr 21, 2020 | 1.580 | 1.610 | 1.550 | 1.590 | 72,027 | -0.03(-1.85%) |
Apr 20, 2020 | 1.580 | 1.690 | 1.580 | 1.620 | 70,895 | +0.01(+0.62%) |
Apr 17, 2020 | 1.660 | 1.660 | 1.580 | 1.610 | 114,400 | -0.02(-1.23%) |
Apr 16, 2020 | 1.700 | 1.700 | 1.600 | 1.630 | 74,693 | -0.03(-1.81%) |
Apr 15, 2020 | 1.790 | 1.790 | 1.540 | 1.660 | 185,537 | -0.07(-4.05%) |
Apr 14, 2020 | 1.790 | 1.830 | 1.650 | 1.730 | 314,102 | -0.05(-2.81%) |
Apr 13, 2020 | 1.580 | 1.990 | 1.500 | 1.780 | 1,384,048 | +0.21(+13.38%) |
Apr 09, 2020 | 1.380 | 1.600 | 1.360 | 1.570 | 559,600 | +0.21(+15.44%) |
Apr 08, 2020 | 1.380 | 1.440 | 1.320 | 1.360 | 222,098 | -0.05(-3.55%) |
Apr 07, 2020 | 1.500 | 1.540 | 1.380 | 1.410 | 165,149 | -0.04(-2.76%) |
Apr 06, 2020 | 1.350 | 1.560 | 1.300 | 1.450 | 248,594 | +0.02(+1.40%) |
Apr 03, 2020 | 1.590 | 1.630 | 1.330 | 1.430 | 282,300 | -0.15(-9.49%) |
Apr 02, 2020 | 1.600 | 1.640 | 1.550 | 1.580 | 207,554 | -0.11(-6.51%) |
Apr 01, 2020 | 1.760 | 1.800 | 1.560 | 1.690 | 384,145 | -0.33(-16.34%) |
Mar 31, 2020 | 1.610 | 2.060 | 1.550 | 2.020 | 906,015 | +0.38(+23.17%) |
Mar 30, 2020 | 1.950 | 1.970 | 1.580 | 1.640 | 607,971 | -0.33(-16.75%) |
Mar 27, 2020 | 2.020 | 2.120 | 1.820 | 1.970 | 1,038,500 | -0.23(-10.45%) |
Mar 26, 2020 | 2.150 | 3.100 | 1.950 | 2.200 | 7,188,220 | -0.03(-1.35%) |
Mar 25, 2020 | 3.150 | 3.500 | 2.110 | 2.230 | 7,243,190 | -2.72(-54.95%) |
Mar 24, 2020 | 2.000 | 4.950 | 1.550 | 4.950 | 31,966,794 | +4.51(+1025.00%) |
Mar 23, 2020 | 0.5000 | 0.5000 | 0.4200 | 0.4400 | 99,160 | -0.02(-3.68%) |
Mar 20, 2020 | 0.4700 | 0.5260 | 0.4200 | 0.4568 | 57,200 | -0.01(-2.81%) |
Mar 19, 2020 | 0.4385 | 0.4880 | 0.4200 | 0.4700 | 36,923 | +0.00(+0.06%) |
Mar 18, 2020 | 0.5000 | 0.5390 | 0.4500 | 0.4697 | 106,485 | -0.05(-9.67%) |
Mar 17, 2020 | 0.5000 | 0.6400 | 0.4400 | 0.5200 | 555,977 | -0.02(-3.70%) |
Mar 16, 2020 | 0.5700 | 0.6300 | 0.5000 | 0.5400 | 217,931 | -0.10(-15.62%) |
Mar 13, 2020 | 0.6700 | 0.6900 | 0.5115 | 0.6400 | 248,000 | -0.01(-1.78%) |
Mar 12, 2020 | 0.7600 | 0.7700 | 0.6400 | 0.6516 | 259,486 | -0.17(-20.54%) |
Mar 11, 2020 | 0.9500 | 1.160 | 0.7500 | 0.8200 | 3,546,662 | +0.14(+20.64%) |
Mar 10, 2020 | 0.6900 | 0.7600 | 0.6200 | 0.6797 | 100,036 | +0.05(+8.42%) |
Mar 09, 2020 | 0.7400 | 0.7400 | 0.5003 | 0.6269 | 148,057 | -0.11(-15.43%) |
Mar 06, 2020 | 0.7600 | 0.7800 | 0.7118 | 0.7413 | 53,800 | -0.01(-1.89%) |
Mar 05, 2020 | 0.7900 | 0.8410 | 0.7550 | 0.7556 | 225,745 | -0.08(-10.05%) |
Mar 04, 2020 | 0.7800 | 1.030 | 0.7700 | 0.8400 | 837,402 | +0.04(+5.00%) |
Mar 03, 2020 | 0.8500 | 0.8800 | 0.7851 | 0.8000 | 172,081 | -0.06(-6.94%) |