Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 0.8501 | 1.000 | 0.8501 | 1.000 | 6,200 | +0.05(+5.26%) |
May 28, 2020 | 0.8000 | 1.050 | 0.8000 | 0.9500 | 16,562 | +0.15(+18.75%) |
May 27, 2020 | 0.8500 | 1.000 | 0.8000 | 0.8000 | 29,122 | -0.10(-11.11%) |
May 26, 2020 | 1.060 | 1.130 | 0.8500 | 0.9000 | 28,834 | -0.23(-20.35%) |
May 22, 2020 | 1.155 | 1.300 | 1.020 | 1.130 | 27,400 | -0.08(-6.61%) |
May 21, 2020 | 1.290 | 1.350 | 1.200 | 1.210 | 13,534 | -0.13(-9.70%) |
May 20, 2020 | 1.295 | 1.440 | 1.160 | 1.340 | 74,456 | +0.04(+3.08%) |
May 19, 2020 | 1.300 | 1.450 | 1.295 | 1.300 | 28,816 | -0.07(-5.11%) |
May 18, 2020 | 2.200 | 2.200 | 1.270 | 1.370 | 40,049 | -0.81(-37.16%) |
May 15, 2020 | 1.750 | 2.200 | 1.330 | 2.180 | 19,900 | +0.18(+9.00%) |
May 14, 2020 | 2.100 | 2.275 | 2.000 | 2.000 | 17,623 | -0.15(-6.98%) |
May 13, 2020 | 2.950 | 2.950 | 2.150 | 2.150 | 30,388 | -0.80(-27.12%) |
May 12, 2020 | 3.100 | 3.100 | 2.800 | 2.950 | 17,821 | +0.28(+10.49%) |
May 11, 2020 | 3.130 | 3.150 | 2.660 | 2.670 | 33,319 | -0.35(-11.59%) |
May 08, 2020 | 3.275 | 3.300 | 3.020 | 3.020 | 16,700 | -0.06(-1.95%) |
May 07, 2020 | 3.060 | 3.095 | 3.000 | 3.080 | 10,532 | +0.00(+0.00%) |
May 06, 2020 | 2.460 | 3.500 | 2.300 | 3.080 | 82,261 | +0.82(+36.28%) |
May 05, 2020 | 2.250 | 2.260 | 2.050 | 2.260 | 19,293 | +0.02(+0.89%) |
May 04, 2020 | 2.600 | 2.800 | 2.240 | 2.240 | 6,425 | -0.46(-17.04%) |
May 01, 2020 | 2.750 | 2.815 | 2.500 | 2.700 | 10,700 | -0.34(-11.18%) |
Apr 30, 2020 | 3.135 | 3.135 | 2.750 | 3.040 | 17,474 | -0.06(-1.94%) |
Apr 29, 2020 | 4.475 | 4.950 | 2.993 | 3.100 | 42,648 | +0.12(+4.03%) |
Apr 28, 2020 | 2.950 | 2.980 | 2.820 | 2.980 | 24,711 | +0.19(+6.81%) |
Apr 27, 2020 | 2.575 | 2.860 | 2.575 | 2.790 | 28,601 | +0.24(+9.41%) |
Apr 24, 2020 | 2.560 | 2.840 | 2.500 | 2.550 | 8,100 | +0.08(+3.45%) |
Apr 23, 2020 | 2.370 | 4.950 | 2.370 | 2.465 | 42,571 | +0.10(+4.45%) |
Apr 22, 2020 | 2.350 | 2.400 | 2.300 | 2.360 | 6,915 | +0.02(+0.85%) |
Apr 21, 2020 | 2.320 | 2.340 | 2.210 | 2.340 | 9,516 | +0.02(+0.86%) |
Apr 20, 2020 | 2.150 | 2.320 | 2.150 | 2.320 | 8,714 | +0.22(+10.48%) |
Apr 17, 2020 | 2.540 | 2.540 | 2.100 | 2.100 | 5,400 | -0.40(-16.00%) |
Apr 16, 2020 | 3.250 | 3.250 | 2.470 | 2.500 | 28,195 | +0.03(+1.21%) |
Apr 15, 2020 | 2.200 | 3.250 | 2.200 | 2.470 | 4,177 | +0.01(+0.41%) |
Apr 14, 2020 | 2.390 | 3.000 | 2.200 | 2.460 | 2,900 | +0.34(+16.04%) |
Apr 13, 2020 | 1.860 | 4.450 | 1.860 | 2.120 | 36,734 | +0.27(+14.59%) |
Apr 09, 2020 | 1.550 | 1.850 | 1.550 | 1.850 | 2,500 | +0.52(+39.10%) |
Apr 08, 2020 | 1.330 | 1.330 | 1.330 | 1.330 | 110 | +0.01(+0.76%) |
Apr 07, 2020 | 1.995 | 2.000 | 1.300 | 1.320 | 7,423 | -0.67(-33.67%) |
Apr 06, 2020 | 2.200 | 2.400 | 1.750 | 1.990 | 7,511 | -1.01(-33.67%) |
Apr 03, 2020 | 1.250 | 8.000 | 1.220 | 3.000 | 4,500 | +1.78(+145.90%) |
Apr 02, 2020 | 1.100 | 1.510 | 1.100 | 1.220 | 13,707 | +0.00(+0.00%) |
Apr 01, 2020 | 1.200 | 1.230 | 1.195 | 1.220 | 70,448 | -0.01(-0.81%) |
Mar 31, 2020 | 1.380 | 1.380 | 0.7500 | 1.230 | 22,662 | -0.14(-10.22%) |
Mar 30, 2020 | 1.365 | 1.400 | 1.300 | 1.370 | 29,463 | +0.02(+1.48%) |
Mar 27, 2020 | 1.375 | 1.400 | 1.300 | 1.350 | 55,900 | +0.05(+3.85%) |
Mar 26, 2020 | 1.300 | 1.300 | 1.300 | 1.300 | 450 | +0.00(+0.00%) |
Mar 25, 2020 | 1.250 | 1.300 | 1.250 | 1.300 | 1,000 | -0.60(-31.58%) |
Mar 24, 2020 | 1.900 | 1.900 | 1.900 | 1.900 | 300 | -0.02(-1.04%) |
Mar 20, 2020 | 1.920 | 1.920 | 1.920 | 0 | -0.02(-1.03%) | |
Mar 12, 2020 | 1.940 | 1.940 | 1.940 | 0 | -0.06(-3.00%) | |
Mar 11, 2020 | 2.000 | 2.000 | 2.000 | 2.000 | 300 | +0.00(+0.00%) |
Mar 10, 2020 | 2.180 | 2.180 | 1.880 | 2.000 | 17,140 | -0.24(-10.71%) |
Mar 09, 2020 | 2.250 | 2.250 | 2.240 | 2.240 | 3,172 | -0.04(-1.75%) |
Mar 06, 2020 | 2.280 | 2.280 | 2.280 | 2.280 | 4,000 | -0.01(-0.44%) |
Mar 05, 2020 | 2.290 | 2.290 | 2.290 | 2.290 | 1,700 | -0.01(-0.43%) |
Mar 04, 2020 | 2.290 | 2.300 | 2.260 | 2.300 | 2,601 | +0.01(+0.44%) |
Mar 03, 2020 | 2.270 | 2.290 | 2.270 | 2.290 | 19,510 | +0.09(+4.09%) |