Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 2.150 | 2.230 | 1.940 | 2.020 | 2,532,500 | -0.13(-6.05%) |
May 28, 2020 | 2.340 | 2.380 | 2.140 | 2.150 | 1,381,891 | -0.16(-6.93%) |
May 27, 2020 | 2.500 | 2.520 | 2.230 | 2.310 | 1,279,375 | -0.07(-2.94%) |
May 26, 2020 | 2.100 | 2.400 | 2.080 | 2.380 | 1,023,189 | +0.37(+18.41%) |
May 22, 2020 | 2.120 | 2.132 | 1.960 | 2.010 | 647,000 | -0.05(-2.43%) |
May 21, 2020 | 2.270 | 2.320 | 2.020 | 2.060 | 1,194,374 | -0.14(-6.36%) |
May 20, 2020 | 2.000 | 2.380 | 2.000 | 2.200 | 1,272,012 | +0.25(+12.82%) |
May 19, 2020 | 2.110 | 2.134 | 1.900 | 1.950 | 1,146,814 | -0.13(-6.25%) |
May 18, 2020 | 1.630 | 2.120 | 1.630 | 2.080 | 1,310,129 | +0.50(+31.65%) |
May 15, 2020 | 1.550 | 1.620 | 1.530 | 1.580 | 607,000 | +0.01(+0.64%) |
May 14, 2020 | 1.540 | 1.710 | 1.420 | 1.570 | 858,483 | -0.03(-1.88%) |
May 13, 2020 | 1.760 | 1.780 | 1.460 | 1.600 | 1,183,580 | -0.07(-4.19%) |
May 12, 2020 | 1.700 | 1.780 | 1.610 | 1.670 | 1,144,739 | -0.03(-1.76%) |
May 11, 2020 | 1.650 | 1.740 | 1.500 | 1.700 | 1,189,534 | +0.10(+6.25%) |
May 08, 2020 | 1.450 | 1.600 | 1.400 | 1.600 | 1,604,500 | +0.19(+13.48%) |
May 07, 2020 | 1.360 | 1.490 | 1.330 | 1.410 | 1,701,303 | +0.11(+8.46%) |
May 06, 2020 | 1.270 | 1.490 | 1.170 | 1.300 | 1,725,750 | +0.00(+0.00%) |
May 05, 2020 | 1.330 | 1.390 | 1.250 | 1.300 | 1,437,095 | +0.12(+10.17%) |
May 04, 2020 | 1.200 | 1.300 | 1.100 | 1.180 | 970,868 | -0.05(-4.07%) |
May 01, 2020 | 1.440 | 1.550 | 1.170 | 1.230 | 1,393,900 | -0.30(-19.61%) |
Apr 30, 2020 | 1.580 | 1.690 | 1.370 | 1.530 | 2,917,645 | +0.10(+6.99%) |
Apr 29, 2020 | 1.150 | 1.560 | 1.140 | 1.430 | 2,979,653 | +0.35(+32.41%) |
Apr 28, 2020 | 1.080 | 1.140 | 1.040 | 1.080 | 1,173,977 | +0.03(+2.86%) |
Apr 27, 2020 | 1.000 | 1.080 | 0.9875 | 1.050 | 773,934 | +0.04(+3.96%) |
Apr 24, 2020 | 1.010 | 1.040 | 0.9505 | 1.010 | 1,030,100 | -0.01(-0.98%) |
Apr 23, 2020 | 1.010 | 1.050 | 0.9500 | 1.020 | 791,367 | +0.05(+5.00%) |
Apr 22, 2020 | 1.010 | 1.130 | 0.9271 | 0.9714 | 1,212,814 | -0.03(-2.86%) |
Apr 21, 2020 | 1.010 | 1.060 | 0.9900 | 1.000 | 931,183 | -0.02(-1.96%) |
Apr 20, 2020 | 1.120 | 1.250 | 1.010 | 1.020 | 1,101,001 | -0.14(-12.07%) |
Apr 17, 2020 | 1.120 | 1.175 | 1.070 | 1.160 | 626,000 | +0.03(+2.65%) |
Apr 16, 2020 | 1.050 | 1.130 | 1.020 | 1.130 | 968,970 | +0.08(+7.62%) |
Apr 15, 2020 | 1.000 | 1.070 | 1.000 | 1.050 | 725,392 | -0.04(-3.67%) |
Apr 14, 2020 | 1.150 | 1.150 | 1.000 | 1.090 | 2,513,234 | -0.02(-1.80%) |
Apr 13, 2020 | 1.300 | 1.320 | 1.100 | 1.110 | 1,008,680 | +0.00(+0.00%) |
Apr 09, 2020 | 1.090 | 1.270 | 1.050 | 1.110 | 2,086,600 | +0.16(+16.65%) |
Apr 08, 2020 | 0.8407 | 0.9592 | 0.8229 | 0.9516 | 944,872 | +0.17(+21.42%) |
Apr 07, 2020 | 0.7906 | 0.8415 | 0.7700 | 0.7837 | 2,122,892 | +0.03(+4.08%) |
Apr 06, 2020 | 0.7000 | 0.8191 | 0.7000 | 0.7530 | 1,069,082 | +0.06(+8.66%) |
Apr 03, 2020 | 0.8300 | 0.8300 | 0.6500 | 0.6930 | 1,763,800 | -0.03(-3.75%) |
Apr 02, 2020 | 0.8040 | 0.8880 | 0.7029 | 0.7200 | 918,826 | +0.05(+7.46%) |
Apr 01, 2020 | 0.9000 | 0.9349 | 0.6700 | 0.6700 | 3,723,110 | -0.23(-25.31%) |
Mar 31, 2020 | 0.8578 | 0.9800 | 0.8560 | 0.8970 | 699,645 | +0.08(+10.02%) |
Mar 30, 2020 | 0.9365 | 0.9428 | 0.8000 | 0.8153 | 1,309,253 | -0.08(-9.41%) |
Mar 27, 2020 | 0.9968 | 0.9968 | 0.8750 | 0.9000 | 1,290,800 | -0.10(-10.00%) |
Mar 26, 2020 | 1.010 | 1.060 | 0.9600 | 1.000 | 1,284,372 | +0.03(+3.01%) |
Mar 25, 2020 | 1.100 | 1.103 | 0.9436 | 0.9708 | 1,774,385 | -0.10(-9.27%) |
Mar 24, 2020 | 1.020 | 1.070 | 0.9701 | 1.070 | 1,046,604 | +0.10(+10.22%) |
Mar 23, 2020 | 1.210 | 1.300 | 0.9600 | 0.9708 | 744,476 | -0.25(-20.43%) |
Mar 20, 2020 | 1.190 | 1.270 | 1.050 | 1.220 | 1,307,100 | +0.03(+2.52%) |
Mar 19, 2020 | 1.220 | 1.340 | 1.150 | 1.190 | 695,259 | -0.02(-1.65%) |
Mar 18, 2020 | 1.230 | 1.270 | 1.140 | 1.210 | 1,175,761 | -0.05(-3.97%) |
Mar 17, 2020 | 1.250 | 1.380 | 1.210 | 1.260 | 2,263,430 | -0.01(-0.79%) |
Mar 16, 2020 | 1.210 | 1.480 | 1.180 | 1.270 | 1,217,780 | +0.02(+1.60%) |
Mar 13, 2020 | 1.200 | 1.260 | 1.120 | 1.250 | 1,913,700 | +0.04(+3.31%) |
Mar 12, 2020 | 1.110 | 1.450 | 1.080 | 1.210 | 2,740,306 | +0.08(+7.08%) |
Mar 11, 2020 | 1.320 | 1.320 | 1.110 | 1.130 | 2,185,884 | -0.19(-14.39%) |
Mar 10, 2020 | 1.900 | 1.900 | 1.260 | 1.320 | 3,115,952 | -0.31(-19.02%) |
Mar 09, 2020 | 2.420 | 2.500 | 1.530 | 1.630 | 2,233,692 | -1.33(-44.93%) |
Mar 06, 2020 | 3.240 | 3.410 | 2.920 | 2.960 | 924,900 | -0.40(-11.90%) |
Mar 05, 2020 | 3.500 | 3.900 | 3.340 | 3.360 | 2,152,216 | -0.22(-6.15%) |
Mar 04, 2020 | 3.430 | 3.700 | 3.350 | 3.580 | 1,551,487 | +0.23(+6.87%) |
Mar 03, 2020 | 3.380 | 3.530 | 3.300 | 3.350 | 854,101 | -0.01(-0.30%) |