Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 2.461 | 2.462 | 2.277 | 2.422 | 221,073 | -0.06(-2.34%) |
May 28, 2020 | 2.451 | 2.538 | 2.393 | 2.480 | 111,866 | +0.00(+0.00%) |
May 27, 2020 | 2.616 | 2.664 | 2.432 | 2.480 | 240,608 | -0.09(-3.40%) |
May 26, 2020 | 2.713 | 2.713 | 2.442 | 2.568 | 292,310 | -0.08(-2.93%) |
May 22, 2020 | 2.616 | 2.655 | 2.558 | 2.645 | 118,174 | -0.02(-0.73%) |
May 21, 2020 | 2.713 | 2.761 | 2.558 | 2.664 | 260,916 | +0.00(+0.00%) |
May 20, 2020 | 2.325 | 2.664 | 2.306 | 2.664 | 346,138 | +0.35(+15.06%) |
May 19, 2020 | 2.228 | 2.325 | 2.180 | 2.316 | 195,836 | +0.07(+3.02%) |
May 18, 2020 | 2.093 | 2.325 | 2.093 | 2.248 | 426,634 | +0.22(+11.00%) |
May 15, 2020 | 2.238 | 2.267 | 1.977 | 2.025 | 262,666 | -0.13(-5.86%) |
May 14, 2020 | 2.103 | 2.267 | 1.986 | 2.151 | 119,010 | +0.01(+0.45%) |
May 13, 2020 | 2.258 | 2.277 | 1.968 | 2.141 | 278,431 | -0.05(-2.21%) |
May 12, 2020 | 2.354 | 2.451 | 2.170 | 2.190 | 211,681 | -0.19(-8.13%) |
May 11, 2020 | 2.335 | 2.490 | 2.267 | 2.384 | 381,685 | +0.05(+2.07%) |
May 08, 2020 | 2.219 | 2.345 | 2.151 | 2.335 | 296,828 | +0.13(+5.70%) |
May 07, 2020 | 2.306 | 2.325 | 2.170 | 2.209 | 277,361 | -0.03(-1.19%) |
May 06, 2020 | 2.368 | 2.377 | 2.170 | 2.236 | 314,306 | -0.08(-3.27%) |
May 05, 2020 | 2.434 | 2.566 | 2.245 | 2.311 | 342,742 | +0.02(+0.82%) |
May 04, 2020 | 2.123 | 2.500 | 2.123 | 2.292 | 424,694 | +0.22(+10.45%) |
May 01, 2020 | 2.396 | 2.500 | 2.004 | 2.075 | 538,289 | -0.46(-18.22%) |
Apr 30, 2020 | 2.698 | 2.736 | 2.500 | 2.538 | 833,174 | -0.24(-8.50%) |
Apr 29, 2020 | 3.453 | 3.726 | 2.594 | 2.773 | 2,225,842 | -0.54(-16.24%) |
Apr 28, 2020 | 2.953 | 3.339 | 2.887 | 3.311 | 1,138,348 | +0.56(+20.21%) |
Apr 27, 2020 | 2.679 | 2.802 | 2.406 | 2.755 | 961,343 | +0.42(+17.74%) |
Apr 24, 2020 | 2.094 | 2.340 | 1.962 | 2.340 | 578,359 | +0.23(+10.71%) |
Apr 23, 2020 | 1.585 | 2.170 | 1.519 | 2.113 | 618,671 | +0.53(+33.33%) |
Apr 22, 2020 | 1.745 | 1.830 | 1.557 | 1.585 | 714,968 | +0.02(+1.21%) |
Apr 21, 2020 | 1.311 | 1.566 | 1.226 | 1.566 | 417,319 | +0.32(+25.76%) |
Apr 20, 2020 | 1.340 | 1.415 | 1.236 | 1.245 | 320,566 | -0.08(-6.38%) |
Apr 17, 2020 | 1.075 | 1.406 | 1.075 | 1.330 | 804,254 | +0.26(+24.78%) |
Apr 16, 2020 | 1.085 | 1.104 | 1.047 | 1.066 | 143,120 | +0.02(+1.80%) |
Apr 15, 2020 | 1.038 | 1.094 | 1.009 | 1.047 | 193,058 | +0.00(+0.00%) |
Apr 14, 2020 | 1.047 | 1.104 | 1.038 | 1.047 | 244,430 | +0.05(+4.72%) |
Apr 13, 2020 | 1.066 | 1.132 | 0.9905 | 1.0000 | 282,507 | +0.00(+0.00%) |
Apr 09, 2020 | 0.9622 | 1.075 | 0.9528 | 1.0000 | 354,478 | +0.05(+4.95%) |
Apr 08, 2020 | 0.9717 | 0.9905 | 0.9339 | 0.9528 | 174,099 | +0.01(+1.02%) |
Apr 07, 2020 | 0.9245 | 1.019 | 0.8962 | 0.9432 | 484,338 | -0.06(-5.68%) |
Apr 06, 2020 | 1.038 | 1.123 | 0.9905 | 1.0000 | 89,986 | -0.04(-3.64%) |
Apr 03, 2020 | 1.085 | 1.132 | 0.9717 | 1.038 | 111,728 | +0.00(+0.00%) |
Apr 02, 2020 | 1.009 | 1.226 | 0.9717 | 1.038 | 202,351 | +0.10(+11.10%) |
Apr 01, 2020 | 1.009 | 1.019 | 0.9339 | 0.9340 | 119,778 | -0.10(-9.99%) |
Mar 31, 2020 | 0.9434 | 1.047 | 0.9152 | 1.038 | 210,721 | +0.10(+10.99%) |
Mar 30, 2020 | 0.9905 | 0.9905 | 0.9154 | 0.9350 | 145,940 | -0.02(-1.87%) |
Mar 27, 2020 | 1.141 | 1.170 | 0.9151 | 0.9528 | 393,064 | -0.15(-13.68%) |
Mar 26, 2020 | 1.094 | 1.292 | 1.057 | 1.104 | 459,697 | +0.04(+3.54%) |
Mar 25, 2020 | 1.0000 | 1.104 | 0.9245 | 1.066 | 186,452 | +0.15(+16.39%) |
Mar 24, 2020 | 0.9434 | 1.066 | 0.8962 | 0.9159 | 238,536 | +0.03(+3.28%) |
Mar 23, 2020 | 1.104 | 1.160 | 0.8537 | 0.8869 | 482,187 | -0.20(-18.25%) |
Mar 20, 2020 | 0.9905 | 1.358 | 0.9905 | 1.085 | 390,943 | +0.11(+11.65%) |
Mar 19, 2020 | 0.9434 | 1.217 | 0.9434 | 0.9717 | 239,587 | -0.03(-2.83%) |
Mar 18, 2020 | 1.160 | 1.160 | 0.9245 | 1.0000 | 383,762 | -0.24(-19.08%) |
Mar 17, 2020 | 1.311 | 1.415 | 1.236 | 1.236 | 463,902 | -0.06(-4.38%) |
Mar 16, 2020 | 1.245 | 1.415 | 1.198 | 1.292 | 209,538 | -0.01(-0.72%) |
Mar 13, 2020 | 1.311 | 1.396 | 1.208 | 1.302 | 216,142 | +0.09(+7.81%) |
Mar 12, 2020 | 1.368 | 1.368 | 0.9717 | 1.208 | 413,795 | -0.30(-20.00%) |
Mar 11, 2020 | 1.840 | 1.840 | 1.387 | 1.509 | 296,406 | -0.25(-13.98%) |
Mar 10, 2020 | 1.707 | 1.792 | 1.274 | 1.755 | 295,033 | +0.27(+18.47%) |
Mar 09, 2020 | 1.707 | 2.028 | 1.443 | 1.481 | 498,379 | -0.44(-23.04%) |
Mar 06, 2020 | 2.009 | 2.047 | 1.877 | 1.924 | 261,194 | -0.12(-5.99%) |
Mar 05, 2020 | 2.057 | 2.075 | 1.972 | 2.047 | 146,645 | -0.03(-1.36%) |
Mar 04, 2020 | 2.038 | 2.085 | 2.009 | 2.075 | 212,996 | +0.08(+4.27%) |
Mar 03, 2020 | 2.236 | 2.311 | 1.981 | 1.990 | 316,060 | -0.24(-10.59%) |