Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 1.685 | 1.719 | 1.617 | 1.692 | 11,594,893 | -0.01(-0.79%) |
May 28, 2020 | 1.726 | 1.739 | 1.638 | 1.705 | 14,898,338 | -0.01(-0.79%) |
May 27, 2020 | 1.590 | 1.719 | 1.577 | 1.719 | 14,181,482 | +0.20(+13.39%) |
May 26, 2020 | 1.604 | 1.617 | 1.502 | 1.516 | 14,242,483 | +0.09(+6.67%) |
May 22, 2020 | 1.442 | 1.442 | 1.389 | 1.421 | 6,817,891 | -0.03(-1.87%) |
May 21, 2020 | 1.448 | 1.502 | 1.408 | 1.448 | 10,949,455 | +0.03(+1.90%) |
May 20, 2020 | 1.442 | 1.482 | 1.421 | 1.421 | 11,517,380 | +0.01(+0.96%) |
May 19, 2020 | 1.428 | 1.462 | 1.391 | 1.408 | 8,601,829 | -0.01(-0.95%) |
May 18, 2020 | 1.367 | 1.435 | 1.360 | 1.421 | 15,858,035 | +0.14(+10.53%) |
May 15, 2020 | 1.347 | 1.374 | 1.272 | 1.286 | 11,189,138 | -0.09(-6.40%) |
May 14, 2020 | 1.266 | 1.381 | 1.242 | 1.374 | 28,702,060 | +0.05(+3.57%) |
May 13, 2020 | 1.414 | 1.414 | 1.310 | 1.326 | 9,860,726 | -0.07(-5.31%) |
May 12, 2020 | 1.489 | 1.509 | 1.394 | 1.401 | 11,484,200 | -0.05(-3.72%) |
May 11, 2020 | 1.502 | 1.519 | 1.448 | 1.455 | 12,490,331 | -0.09(-6.11%) |
May 08, 2020 | 1.502 | 1.567 | 1.486 | 1.550 | 37,214,332 | +0.10(+7.01%) |
May 07, 2020 | 1.401 | 1.475 | 1.394 | 1.448 | 15,803,017 | +0.07(+4.90%) |
May 06, 2020 | 1.381 | 1.428 | 1.320 | 1.381 | 9,389,409 | -0.02(-1.45%) |
May 05, 2020 | 1.448 | 1.479 | 1.387 | 1.401 | 10,636,589 | -0.02(-1.43%) |
May 04, 2020 | 1.367 | 1.421 | 1.347 | 1.421 | 7,046,376 | +0.03(+1.94%) |
May 01, 2020 | 1.421 | 1.430 | 1.360 | 1.394 | 3,304,995 | -0.06(-4.19%) |
Apr 30, 2020 | 1.496 | 1.513 | 1.448 | 1.455 | 8,204,692 | -0.12(-7.33%) |
Apr 29, 2020 | 1.523 | 1.607 | 1.523 | 1.570 | 9,872,393 | +0.10(+6.91%) |
Apr 28, 2020 | 1.428 | 1.502 | 1.408 | 1.469 | 19,156,912 | +0.09(+6.90%) |
Apr 27, 2020 | 1.360 | 1.401 | 1.320 | 1.374 | 9,618,143 | +0.05(+4.10%) |
Apr 24, 2020 | 1.442 | 1.445 | 1.286 | 1.320 | 21,135,450 | -0.14(-9.72%) |
Apr 23, 2020 | 1.469 | 1.533 | 1.448 | 1.462 | 10,856,707 | +0.01(+0.47%) |
Apr 22, 2020 | 1.475 | 1.502 | 1.448 | 1.455 | 10,975,999 | +0.01(+0.47%) |
Apr 21, 2020 | 1.462 | 1.475 | 1.394 | 1.448 | 8,574,646 | -0.04(-2.73%) |
Apr 20, 2020 | 1.543 | 1.577 | 1.489 | 1.489 | 17,616,940 | -0.09(-5.98%) |
Apr 17, 2020 | 1.557 | 1.611 | 1.536 | 1.584 | 10,031,126 | +0.10(+6.85%) |
Apr 16, 2020 | 1.489 | 1.502 | 1.421 | 1.482 | 15,886,638 | +0.01(+0.92%) |
Apr 15, 2020 | 1.428 | 1.489 | 1.408 | 1.469 | 9,827,696 | -0.05(-3.12%) |
Apr 14, 2020 | 1.516 | 1.557 | 1.482 | 1.516 | 12,473,432 | +0.07(+4.67%) |
Apr 13, 2020 | 1.394 | 1.475 | 1.354 | 1.448 | 19,497,084 | +0.00(+0.00%) |
Apr 09, 2020 | 1.482 | 1.509 | 1.401 | 1.448 | 36,336,328 | +0.00(+0.00%) |
Apr 08, 2020 | 1.347 | 1.469 | 1.326 | 1.448 | 19,109,770 | +0.12(+8.63%) |
Apr 07, 2020 | 1.354 | 1.394 | 1.313 | 1.333 | 11,488,206 | +0.09(+7.07%) |
Apr 06, 2020 | 1.238 | 1.306 | 1.205 | 1.245 | 19,890,768 | +0.07(+6.36%) |
Apr 03, 2020 | 1.238 | 1.252 | 1.151 | 1.171 | 11,442,846 | -0.09(-6.99%) |
Apr 02, 2020 | 1.252 | 1.313 | 1.218 | 1.259 | 15,013,997 | +0.06(+5.08%) |
Apr 01, 2020 | 1.252 | 1.282 | 1.198 | 1.198 | 17,060,654 | -0.09(-7.33%) |
Mar 31, 2020 | 1.306 | 1.387 | 1.279 | 1.293 | 54,024,228 | +0.03(+2.14%) |
Mar 30, 2020 | 1.340 | 1.354 | 1.259 | 1.266 | 15,412,894 | -0.09(-6.50%) |
Mar 27, 2020 | 1.381 | 1.428 | 1.337 | 1.354 | 15,888,712 | -0.14(-9.09%) |
Mar 26, 2020 | 1.523 | 1.550 | 1.398 | 1.489 | 22,697,964 | +0.07(+4.76%) |
Mar 25, 2020 | 1.333 | 1.462 | 1.266 | 1.421 | 28,783,948 | +0.12(+9.37%) |
Mar 24, 2020 | 1.245 | 1.313 | 1.225 | 1.299 | 15,869,296 | +0.14(+11.63%) |
Mar 23, 2020 | 1.184 | 1.208 | 1.117 | 1.164 | 17,189,050 | -0.08(-6.52%) |
Mar 20, 2020 | 1.374 | 1.394 | 1.194 | 1.245 | 14,400,304 | -0.06(-4.66%) |
Mar 19, 2020 | 1.171 | 1.381 | 1.137 | 1.306 | 15,690,140 | +0.08(+6.63%) |
Mar 18, 2020 | 1.293 | 1.374 | 1.164 | 1.225 | 10,984,824 | -0.27(-18.10%) |
Mar 17, 2020 | 1.469 | 1.550 | 1.367 | 1.496 | 11,703,906 | +0.04(+2.79%) |
Mar 16, 2020 | 1.320 | 1.563 | 1.266 | 1.455 | 11,029,480 | -0.30(-16.99%) |
Mar 13, 2020 | 1.766 | 1.773 | 1.479 | 1.753 | 12,963,761 | +0.24(+15.63%) |
Mar 12, 2020 | 1.536 | 1.587 | 1.232 | 1.516 | 23,829,850 | -0.32(-17.65%) |
Mar 11, 2020 | 1.983 | 2.030 | 1.705 | 1.841 | 25,835,992 | -0.22(-10.53%) |
Mar 10, 2020 | 2.057 | 2.084 | 1.902 | 2.057 | 18,623,132 | +0.15(+7.80%) |
Mar 09, 2020 | 2.084 | 2.179 | 1.902 | 1.908 | 17,586,934 | -0.43(-18.50%) |
Mar 06, 2020 | 2.342 | 2.414 | 2.287 | 2.342 | 16,104,593 | -0.19(-7.49%) |
Mar 05, 2020 | 2.606 | 2.626 | 2.443 | 2.531 | 21,333,148 | -0.18(-6.73%) |
Mar 04, 2020 | 2.694 | 2.741 | 2.606 | 2.714 | 18,257,854 | +0.12(+4.43%) |
Mar 03, 2020 | 2.646 | 2.721 | 2.531 | 2.599 | 26,306,162 | -0.01(-0.26%) |