Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 1.300 | 1.324 | 1.200 | 1.239 | 2,304,750 | -0.15(-10.85%) |
May 28, 2020 | 1.368 | 1.400 | 1.320 | 1.390 | 1,256,352 | +0.02(+1.56%) |
May 27, 2020 | 1.420 | 1.420 | 1.310 | 1.368 | 784,565 | -0.05(-3.50%) |
May 26, 2020 | 1.400 | 1.440 | 1.341 | 1.418 | 1,192,715 | +0.04(+2.75%) |
May 22, 2020 | 1.480 | 1.496 | 1.304 | 1.380 | 1,475,450 | -0.03(-2.13%) |
May 21, 2020 | 1.198 | 1.760 | 1.198 | 1.410 | 6,446,165 | +0.27(+23.68%) |
May 20, 2020 | 1.160 | 1.200 | 1.100 | 1.140 | 1,072,906 | +0.01(+0.62%) |
May 19, 2020 | 1.197 | 1.216 | 1.060 | 1.133 | 1,251,521 | -0.09(-7.13%) |
May 18, 2020 | 1.120 | 1.260 | 1.080 | 1.220 | 2,300,997 | +0.10(+8.93%) |
May 15, 2020 | 1.000 | 1.258 | 1.000 | 1.120 | 1,619,600 | +0.02(+1.82%) |
May 14, 2020 | 1.000 | 1.160 | 0.9800 | 1.100 | 792,948 | +0.06(+5.77%) |
May 13, 2020 | 1.219 | 1.219 | 1.000 | 1.040 | 1,248,023 | -0.14(-11.98%) |
May 12, 2020 | 1.240 | 1.250 | 1.160 | 1.182 | 920,003 | -0.08(-6.09%) |
May 11, 2020 | 1.280 | 1.280 | 1.202 | 1.258 | 983,862 | -0.02(-1.39%) |
May 08, 2020 | 1.260 | 1.320 | 1.220 | 1.276 | 1,133,450 | -0.05(-3.52%) |
May 07, 2020 | 1.340 | 1.379 | 1.280 | 1.323 | 1,151,268 | -0.02(-1.30%) |
May 06, 2020 | 1.380 | 1.400 | 1.302 | 1.340 | 731,998 | -0.03(-2.32%) |
May 05, 2020 | 1.500 | 1.540 | 1.360 | 1.372 | 1,091,079 | -0.07(-4.74%) |
May 04, 2020 | 1.420 | 1.560 | 1.371 | 1.440 | 1,204,493 | -0.12(-7.93%) |
May 01, 2020 | 1.760 | 1.800 | 1.500 | 1.564 | 1,423,350 | -0.22(-12.13%) |
Apr 30, 2020 | 1.440 | 1.960 | 1.360 | 1.780 | 4,394,895 | +0.35(+24.48%) |
Apr 29, 2020 | 1.440 | 1.460 | 1.361 | 1.430 | 1,418,584 | +0.08(+5.64%) |
Apr 28, 2020 | 1.320 | 1.427 | 1.300 | 1.354 | 1,271,939 | -0.07(-4.66%) |
Apr 27, 2020 | 1.440 | 1.480 | 1.340 | 1.420 | 1,247,523 | -0.14(-8.88%) |
Apr 24, 2020 | 1.560 | 1.600 | 1.380 | 1.558 | 2,274,300 | +0.19(+13.74%) |
Apr 23, 2020 | 1.380 | 1.640 | 1.220 | 1.370 | 2,565,349 | -0.09(-6.16%) |
Apr 22, 2020 | 1.160 | 1.670 | 1.101 | 1.460 | 3,455,979 | +0.26(+21.67%) |
Apr 21, 2020 | 1.218 | 1.273 | 1.120 | 1.200 | 834,714 | -0.18(-12.79%) |
Apr 20, 2020 | 1.208 | 1.520 | 1.180 | 1.376 | 1,058,793 | -0.13(-8.77%) |
Apr 17, 2020 | 1.523 | 1.600 | 1.400 | 1.508 | 507,700 | -0.09(-5.74%) |
Apr 16, 2020 | 1.680 | 1.740 | 1.420 | 1.600 | 566,056 | -0.18(-10.11%) |
Apr 15, 2020 | 1.980 | 1.980 | 1.640 | 1.780 | 1,086,961 | -0.50(-21.93%) |
Apr 14, 2020 | 2.720 | 2.720 | 1.840 | 2.280 | 2,175,819 | -0.74(-24.50%) |
Apr 13, 2020 | 3.440 | 3.440 | 2.820 | 3.020 | 448,048 | -0.12(-3.82%) |
Apr 09, 2020 | 3.140 | 3.720 | 3.000 | 3.140 | 1,259,950 | +0.30(+10.56%) |
Apr 08, 2020 | 3.040 | 3.100 | 2.500 | 2.840 | 1,137,115 | -0.36(-11.25%) |
Apr 07, 2020 | 1.880 | 4.300 | 1.880 | 3.200 | 7,274,827 | +1.62(+102.53%) |
Apr 06, 2020 | 1.460 | 1.840 | 1.440 | 1.580 | 2,137,290 | +0.43(+37.18%) |
Apr 03, 2020 | 1.260 | 1.260 | 1.008 | 1.152 | 647,800 | +0.19(+19.98%) |
Apr 02, 2020 | 1.000 | 1.140 | 0.9600 | 0.9600 | 319,688 | +0.00(+0.00%) |
Apr 01, 2020 | 1.020 | 1.033 | 0.9200 | 0.9600 | 253,156 | -0.01(-0.93%) |
Mar 31, 2020 | 1.029 | 1.040 | 0.9600 | 0.9690 | 453,276 | -0.03(-3.12%) |
Mar 30, 2020 | 0.9834 | 1.060 | 0.9500 | 1.000 | 484,543 | +0.08(+8.72%) |
Mar 27, 2020 | 1.200 | 1.200 | 0.9002 | 0.9200 | 1,070,350 | -0.58(-38.67%) |
Mar 26, 2020 | 0.9800 | 2.180 | 0.9400 | 1.500 | 944,586 | +0.53(+54.42%) |
Mar 25, 2020 | 0.9072 | 1.100 | 0.9040 | 0.9714 | 318,059 | -0.04(-3.61%) |
Mar 24, 2020 | 1.080 | 1.200 | 0.9200 | 1.008 | 379,907 | -0.13(-11.60%) |
Mar 23, 2020 | 0.9200 | 1.160 | 0.8998 | 1.140 | 304,800 | +0.24(+26.69%) |
Mar 20, 2020 | 0.8204 | 1.040 | 0.7600 | 0.8998 | 281,050 | +0.14(+18.43%) |
Mar 19, 2020 | 0.8334 | 0.8404 | 0.5200 | 0.7598 | 206,933 | +0.26(+51.96%) |
Mar 18, 2020 | 0.5600 | 0.5800 | 0.4800 | 0.5000 | 178,556 | -0.06(-10.71%) |
Mar 17, 2020 | 0.7800 | 0.7800 | 0.5600 | 0.5600 | 312,805 | -0.26(-31.71%) |
Mar 16, 2020 | 1.080 | 1.090 | 0.7118 | 0.8200 | 244,929 | -0.36(-30.75%) |
Mar 13, 2020 | 1.399 | 1.404 | 1.142 | 1.184 | 75,250 | -0.15(-11.10%) |
Mar 12, 2020 | 1.556 | 1.556 | 1.190 | 1.332 | 92,249 | -0.34(-20.37%) |
Mar 11, 2020 | 1.640 | 1.673 | 1.491 | 1.673 | 62,553 | -0.04(-2.53%) |
Mar 10, 2020 | 1.755 | 1.755 | 1.620 | 1.716 | 155,351 | +0.07(+4.06%) |
Mar 09, 2020 | 2.180 | 2.180 | 1.580 | 1.649 | 127,441 | -0.61(-27.03%) |
Mar 06, 2020 | 2.360 | 2.440 | 2.224 | 2.260 | 95,200 | -0.56(-19.86%) |
Mar 05, 2020 | 2.920 | 2.920 | 2.640 | 2.820 | 107,738 | -0.22(-7.23%) |
Mar 04, 2020 | 3.100 | 3.140 | 2.960 | 3.040 | 141,296 | -0.54(-15.08%) |
Mar 03, 2020 | 3.720 | 3.780 | 3.580 | 3.580 | 109,720 | -0.26(-6.77%) |