Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 1.600 | 1.600 | 1.512 | 1.534 | 146,448 | +0.02(+1.40%) |
May 28, 2020 | 1.556 | 1.625 | 1.512 | 1.512 | 257,886 | -0.05(-3.04%) |
May 27, 2020 | 1.647 | 1.647 | 1.512 | 1.560 | 290,915 | -0.10(-5.81%) |
May 26, 2020 | 1.688 | 1.688 | 1.631 | 1.656 | 182,512 | -0.02(-1.49%) |
May 22, 2020 | 1.675 | 1.681 | 1.624 | 1.681 | 169,320 | +0.02(+1.05%) |
May 21, 2020 | 1.666 | 1.688 | 1.625 | 1.664 | 141,847 | -0.02(-0.97%) |
May 20, 2020 | 1.712 | 1.712 | 1.656 | 1.680 | 154,049 | -0.02(-1.32%) |
May 19, 2020 | 1.750 | 1.750 | 1.673 | 1.702 | 177,136 | -0.02(-1.38%) |
May 18, 2020 | 1.675 | 1.738 | 1.639 | 1.726 | 295,963 | +0.05(+2.91%) |
May 15, 2020 | 1.641 | 1.688 | 1.637 | 1.677 | 157,056 | -0.03(-1.90%) |
May 14, 2020 | 1.689 | 1.710 | 1.500 | 1.710 | 173,552 | +0.04(+2.47%) |
May 13, 2020 | 1.750 | 1.750 | 1.625 | 1.669 | 259,211 | -0.04(-2.41%) |
May 12, 2020 | 1.812 | 1.812 | 1.701 | 1.710 | 255,342 | -0.05(-2.98%) |
May 11, 2020 | 1.761 | 1.800 | 1.750 | 1.762 | 289,014 | +0.00(+0.07%) |
May 08, 2020 | 1.837 | 1.837 | 1.751 | 1.761 | 309,208 | -0.01(-0.77%) |
May 07, 2020 | 1.750 | 1.788 | 1.725 | 1.775 | 235,930 | +0.02(+1.43%) |
May 06, 2020 | 1.854 | 1.863 | 1.728 | 1.750 | 271,896 | -0.11(-6.04%) |
May 05, 2020 | 1.794 | 1.899 | 1.762 | 1.863 | 598,893 | +0.10(+5.60%) |
May 04, 2020 | 1.837 | 1.837 | 1.750 | 1.764 | 361,821 | -0.07(-4.01%) |
May 01, 2020 | 1.970 | 1.970 | 1.750 | 1.837 | 530,704 | -0.11(-5.83%) |
Apr 30, 2020 | 1.950 | 2.000 | 1.802 | 1.951 | 1,104,117 | +0.06(+3.10%) |
Apr 29, 2020 | 1.985 | 1.985 | 1.863 | 1.893 | 738,308 | +0.02(+1.14%) |
Apr 28, 2020 | 1.825 | 1.971 | 1.762 | 1.871 | 835,282 | -0.00(-0.20%) |
Apr 27, 2020 | 2.000 | 2.000 | 1.750 | 1.875 | 1,145,111 | -0.19(-8.98%) |
Apr 24, 2020 | 2.269 | 3.373 | 1.999 | 2.060 | 7,650,944 | +0.44(+26.77%) |
Apr 23, 2020 | 1.750 | 1.875 | 1.625 | 1.625 | 1,335,280 | +0.06(+4.17%) |
Apr 22, 2020 | 1.476 | 1.594 | 1.406 | 1.560 | 695,604 | +0.14(+9.86%) |
Apr 21, 2020 | 1.444 | 1.461 | 1.375 | 1.420 | 321,920 | +0.04(+2.71%) |
Apr 20, 2020 | 1.500 | 1.531 | 1.354 | 1.383 | 504,446 | -0.13(-8.60%) |
Apr 17, 2020 | 1.347 | 1.844 | 1.276 | 1.512 | 1,854,296 | +0.24(+18.51%) |
Apr 16, 2020 | 1.335 | 1.349 | 1.271 | 1.276 | 185,766 | -0.05(-3.68%) |
Apr 15, 2020 | 1.375 | 1.375 | 1.269 | 1.325 | 161,426 | +0.00(+0.00%) |
Apr 14, 2020 | 1.375 | 1.400 | 1.300 | 1.325 | 240,954 | -0.06(-4.59%) |
Apr 13, 2020 | 1.494 | 1.494 | 1.337 | 1.389 | 209,238 | -0.01(-0.80%) |
Apr 09, 2020 | 1.438 | 1.532 | 1.375 | 1.400 | 417,144 | +0.01(+0.63%) |
Apr 08, 2020 | 1.425 | 1.425 | 1.319 | 1.391 | 220,946 | +0.04(+2.96%) |
Apr 07, 2020 | 1.446 | 1.446 | 1.350 | 1.351 | 160,759 | -0.03(-1.91%) |
Apr 06, 2020 | 1.438 | 1.438 | 1.312 | 1.377 | 223,286 | -0.08(-5.41%) |
Apr 03, 2020 | 1.496 | 1.650 | 1.425 | 1.456 | 516,000 | +0.07(+5.43%) |
Apr 02, 2020 | 1.350 | 1.544 | 1.350 | 1.381 | 339,704 | +0.01(+0.45%) |
Apr 01, 2020 | 1.500 | 1.500 | 1.250 | 1.375 | 254,934 | -0.11(-7.49%) |
Mar 31, 2020 | 1.587 | 1.666 | 1.389 | 1.486 | 604,007 | -0.03(-1.90%) |
Mar 30, 2020 | 1.444 | 1.688 | 1.430 | 1.515 | 1,092,894 | +0.20(+15.43%) |
Mar 27, 2020 | 1.232 | 1.675 | 1.181 | 1.312 | 1,012,944 | +0.10(+8.36%) |
Mar 26, 2020 | 1.249 | 1.249 | 1.189 | 1.211 | 105,990 | +0.00(+0.10%) |
Mar 25, 2020 | 1.185 | 1.266 | 1.156 | 1.210 | 136,254 | -0.04(-3.10%) |
Mar 24, 2020 | 1.250 | 1.250 | 1.208 | 1.249 | 123,346 | +0.05(+4.06%) |
Mar 23, 2020 | 1.288 | 1.288 | 1.127 | 1.200 | 112,906 | -0.05(-4.00%) |
Mar 20, 2020 | 1.375 | 1.375 | 1.220 | 1.250 | 241,416 | +0.00(+0.00%) |
Mar 19, 2020 | 1.125 | 1.250 | 1.125 | 1.250 | 199,244 | +0.00(+0.00%) |
Mar 18, 2020 | 1.250 | 1.250 | 1.125 | 1.250 | 194,096 | -0.09(-6.63%) |
Mar 17, 2020 | 1.417 | 1.438 | 1.265 | 1.339 | 167,015 | -0.03(-1.92%) |
Mar 16, 2020 | 1.250 | 1.489 | 1.212 | 1.365 | 231,175 | -0.01(-0.82%) |
Mar 13, 2020 | 1.387 | 1.500 | 1.312 | 1.376 | 372,312 | +0.03(+2.42%) |
Mar 12, 2020 | 1.252 | 1.399 | 1.250 | 1.344 | 239,529 | -0.14(-9.21%) |
Mar 11, 2020 | 1.614 | 1.614 | 1.439 | 1.480 | 165,798 | -0.13(-8.29%) |
Mar 10, 2020 | 1.625 | 1.800 | 1.575 | 1.614 | 205,121 | +0.11(+7.58%) |
Mar 09, 2020 | 1.375 | 1.500 | 1.375 | 1.500 | 297,615 | -0.29(-16.03%) |
Mar 06, 2020 | 1.850 | 1.916 | 1.775 | 1.786 | 183,040 | -0.08(-4.03%) |
Mar 05, 2020 | 1.938 | 1.938 | 1.823 | 1.861 | 175,318 | -0.01(-0.73%) |
Mar 04, 2020 | 2.000 | 2.000 | 1.875 | 1.875 | 216,386 | -0.01(-0.60%) |
Mar 03, 2020 | 1.900 | 2.050 | 1.875 | 1.886 | 308,986 | -0.08(-3.89%) |