Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 1.950 | 1.980 | 1.880 | 1.940 | 111,666 | -0.05(-2.51%) |
May 28, 2020 | 2.100 | 2.110 | 1.990 | 1.990 | 158,042 | -0.13(-6.13%) |
May 27, 2020 | 2.170 | 2.250 | 1.940 | 2.120 | 107,585 | -0.06(-2.75%) |
May 26, 2020 | 2.450 | 2.450 | 2.130 | 2.180 | 205,528 | -0.17(-7.23%) |
May 25, 2020 | 2.100 | 2.370 | 2.080 | 2.350 | 197,259 | +0.24(+11.37%) |
May 22, 2020 | 2.010 | 2.110 | 1.950 | 2.110 | 243,951 | +0.03(+1.44%) |
May 21, 2020 | 2.100 | 2.140 | 1.830 | 2.080 | 416,245 | -0.05(-2.35%) |
May 20, 2020 | 2.190 | 2.190 | 2.000 | 2.130 | 324,403 | +0.07(+3.40%) |
May 19, 2020 | 1.980 | 2.190 | 1.900 | 2.060 | 647,449 | +0.24(+13.19%) |
May 15, 2020 | 1.820 | 1.820 | 1.820 | 0 | +0.24(+15.19%) | |
May 14, 2020 | 1.590 | 1.600 | 1.540 | 1.580 | 64,528 | +0.04(+2.60%) |
May 13, 2020 | 1.510 | 1.630 | 1.510 | 1.540 | 279,703 | -0.15(-8.88%) |
May 12, 2020 | 1.550 | 1.720 | 1.530 | 1.690 | 409,748 | +0.10(+6.29%) |
May 11, 2020 | 1.630 | 1.630 | 1.530 | 1.590 | 52,692 | -0.03(-1.85%) |
May 08, 2020 | 1.600 | 1.650 | 1.570 | 1.620 | 80,179 | +0.03(+1.89%) |
May 07, 2020 | 1.600 | 1.620 | 1.530 | 1.590 | 52,692 | -0.03(-1.85%) |
May 06, 2020 | 1.660 | 1.750 | 1.590 | 1.620 | 106,158 | -0.05(-2.99%) |
May 05, 2020 | 1.500 | 1.770 | 1.500 | 1.670 | 129,782 | +0.17(+11.33%) |
May 04, 2020 | 1.690 | 1.720 | 1.400 | 1.500 | 200,151 | -0.17(-10.18%) |
May 01, 2020 | 1.850 | 1.990 | 1.630 | 1.670 | 486,395 | -0.23(-12.11%) |
Apr 30, 2020 | 1.650 | 2.220 | 1.620 | 1.900 | 1,095,829 | +0.28(+17.28%) |
Apr 29, 2020 | 1.330 | 1.710 | 1.330 | 1.620 | 530,583 | +0.29(+21.80%) |
Apr 28, 2020 | 1.160 | 1.350 | 1.080 | 1.330 | 254,885 | +0.17(+14.66%) |
Apr 27, 2020 | 0.9900 | 1.160 | 0.9900 | 1.160 | 195,592 | +0.17(+17.17%) |
Apr 24, 2020 | 0.9600 | 0.9900 | 0.9100 | 0.9900 | 301,105 | +0.07(+7.61%) |
Apr 23, 2020 | 0.9700 | 0.9800 | 0.9200 | 0.9200 | 266,387 | -0.04(-4.17%) |
Apr 22, 2020 | 0.9600 | 1.040 | 0.9600 | 0.9600 | 296,513 | -0.04(-4.00%) |
Apr 21, 2020 | 1.020 | 1.100 | 1.000 | 1.000 | 193,981 | +0.00(+0.00%) |
Apr 20, 2020 | 0.8700 | 1.100 | 0.8700 | 1.000 | 452,868 | +0.12(+13.64%) |
Apr 17, 2020 | 0.9500 | 0.9700 | 0.8700 | 0.8800 | 1,550,983 | -0.06(-6.38%) |
Apr 16, 2020 | 1.000 | 1.000 | 0.9100 | 0.9400 | 325,195 | -0.06(-6.00%) |
Apr 15, 2020 | 1.000 | 1.040 | 0.9500 | 1.000 | 328,678 | -0.05(-4.76%) |
Apr 14, 2020 | 1.040 | 1.110 | 1.040 | 1.050 | 136,284 | -0.02(-1.87%) |
Apr 13, 2020 | 1.190 | 1.200 | 1.030 | 1.070 | 189,347 | -0.04(-3.60%) |
Apr 09, 2020 | 1.110 | 1.110 | 1.110 | 0 | +0.01(+0.91%) | |
Apr 08, 2020 | 1.110 | 1.200 | 1.100 | 1.100 | 205,107 | -0.07(-5.98%) |
Apr 07, 2020 | 1.160 | 1.210 | 1.160 | 1.170 | 95,146 | -0.01(-0.85%) |
Apr 06, 2020 | 1.110 | 1.180 | 1.080 | 1.180 | 91,640 | +0.10(+9.26%) |
Apr 03, 2020 | 1.180 | 1.180 | 1.050 | 1.080 | 189,241 | -0.06(-5.26%) |
Apr 02, 2020 | 1.120 | 1.210 | 1.120 | 1.140 | 266,248 | -0.01(-0.87%) |
Apr 01, 2020 | 1.200 | 1.290 | 1.100 | 1.150 | 280,722 | -0.15(-11.54%) |
Mar 31, 2020 | 1.350 | 1.390 | 1.270 | 1.300 | 355,746 | -0.01(-0.76%) |
Mar 30, 2020 | 1.410 | 1.440 | 1.240 | 1.310 | 243,353 | +0.06(+4.80%) |
Mar 27, 2020 | 1.370 | 1.380 | 1.180 | 1.250 | 600,228 | -0.07(-5.30%) |
Mar 26, 2020 | 1.400 | 1.520 | 1.190 | 1.320 | 1,140,915 | -0.30(-18.52%) |
Mar 25, 2020 | 1.450 | 1.760 | 1.450 | 1.620 | 370,326 | +0.15(+10.20%) |
Mar 24, 2020 | 1.280 | 1.580 | 1.280 | 1.470 | 272,594 | +0.16(+12.21%) |
Mar 23, 2020 | 1.290 | 1.400 | 1.150 | 1.310 | 199,692 | +0.08(+6.50%) |
Mar 20, 2020 | 0.9900 | 1.400 | 0.9800 | 1.230 | 752,454 | +0.23(+23.00%) |
Mar 19, 2020 | 0.8500 | 1.000 | 0.8000 | 1.000 | 368,559 | +0.13(+14.94%) |
Mar 18, 2020 | 0.8800 | 0.9400 | 0.6700 | 0.8700 | 1,230,299 | -0.04(-4.40%) |
Mar 17, 2020 | 0.9500 | 1.050 | 0.8800 | 0.9100 | 1,522,112 | -0.04(-4.21%) |
Mar 16, 2020 | 0.9100 | 1.100 | 0.9100 | 0.9500 | 1,952,874 | -0.33(-25.78%) |
Mar 13, 2020 | 1.440 | 1.600 | 1.270 | 1.280 | 525,497 | -0.13(-9.22%) |
Mar 12, 2020 | 1.430 | 1.600 | 1.340 | 1.410 | 978,569 | -0.24(-14.55%) |
Mar 11, 2020 | 2.150 | 2.150 | 1.510 | 1.650 | 1,680,637 | -0.85(-34.00%) |
Mar 10, 2020 | 2.570 | 2.570 | 2.250 | 2.500 | 244,592 | +0.25(+11.11%) |
Mar 09, 2020 | 2.480 | 2.530 | 2.240 | 2.250 | 351,197 | -0.45(-16.67%) |
Mar 06, 2020 | 2.760 | 2.760 | 2.410 | 2.700 | 698,113 | -0.02(-0.74%) |
Mar 05, 2020 | 2.810 | 2.840 | 2.640 | 2.720 | 202,606 | -0.08(-2.86%) |
Mar 04, 2020 | 2.620 | 2.840 | 2.520 | 2.800 | 239,485 | +0.24(+9.37%) |
Mar 03, 2020 | 2.760 | 2.900 | 2.540 | 2.560 | 218,106 | -0.36(-12.33%) |