Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 1.980 | 2.050 | 1.900 | 1.970 | 178,900 | +0.01(+0.51%) |
May 28, 2020 | 2.010 | 2.050 | 1.950 | 1.960 | 430,704 | -0.07(-3.45%) |
May 27, 2020 | 2.060 | 2.080 | 1.750 | 2.030 | 536,720 | +0.08(+4.10%) |
May 26, 2020 | 2.160 | 2.190 | 1.940 | 1.950 | 323,939 | -0.08(-3.94%) |
May 22, 2020 | 2.000 | 2.030 | 1.950 | 2.030 | 345,600 | +0.14(+7.41%) |
May 21, 2020 | 1.890 | 2.080 | 1.820 | 1.890 | 522,318 | -0.03(-1.56%) |
May 20, 2020 | 1.940 | 2.040 | 1.859 | 1.920 | 403,250 | +0.05(+2.67%) |
May 19, 2020 | 1.700 | 1.940 | 1.660 | 1.870 | 364,954 | +0.15(+8.72%) |
May 18, 2020 | 1.550 | 1.720 | 1.540 | 1.720 | 297,432 | +0.26(+17.81%) |
May 15, 2020 | 1.450 | 1.488 | 1.380 | 1.460 | 245,500 | +0.00(+0.00%) |
May 14, 2020 | 1.450 | 1.490 | 1.340 | 1.460 | 443,040 | +0.01(+0.69%) |
May 13, 2020 | 1.500 | 1.580 | 1.340 | 1.450 | 358,731 | -0.05(-3.33%) |
May 12, 2020 | 1.440 | 1.510 | 1.430 | 1.500 | 246,209 | +0.07(+4.90%) |
May 11, 2020 | 1.460 | 1.490 | 1.350 | 1.430 | 183,476 | -0.03(-2.05%) |
May 08, 2020 | 1.350 | 1.490 | 1.300 | 1.460 | 189,300 | +0.17(+13.18%) |
May 07, 2020 | 1.270 | 1.300 | 1.230 | 1.290 | 142,801 | +0.05(+4.03%) |
May 06, 2020 | 1.350 | 1.350 | 1.190 | 1.240 | 291,756 | -0.06(-4.62%) |
May 05, 2020 | 1.400 | 1.430 | 1.300 | 1.300 | 116,511 | -0.09(-6.47%) |
May 04, 2020 | 1.350 | 1.420 | 1.290 | 1.390 | 92,497 | +0.00(+0.00%) |
May 01, 2020 | 1.510 | 1.515 | 1.350 | 1.390 | 173,700 | -0.15(-9.74%) |
Apr 30, 2020 | 1.600 | 1.600 | 1.290 | 1.540 | 781,806 | -0.09(-5.52%) |
Apr 29, 2020 | 1.460 | 1.650 | 1.460 | 1.630 | 405,186 | +0.18(+12.41%) |
Apr 28, 2020 | 1.450 | 1.500 | 1.330 | 1.450 | 448,794 | +0.13(+9.85%) |
Apr 27, 2020 | 1.190 | 1.350 | 1.170 | 1.320 | 360,600 | +0.15(+12.82%) |
Apr 24, 2020 | 1.140 | 1.242 | 1.110 | 1.170 | 300,000 | +0.04(+3.54%) |
Apr 23, 2020 | 1.160 | 1.160 | 1.110 | 1.130 | 109,467 | -0.01(-0.88%) |
Apr 22, 2020 | 1.160 | 1.170 | 1.100 | 1.140 | 116,777 | +0.01(+0.88%) |
Apr 21, 2020 | 1.160 | 1.170 | 1.070 | 1.130 | 144,230 | -0.04(-3.42%) |
Apr 20, 2020 | 1.220 | 1.250 | 1.160 | 1.170 | 292,334 | -0.03(-2.50%) |
Apr 17, 2020 | 1.180 | 1.230 | 1.140 | 1.200 | 282,400 | +0.12(+11.11%) |
Apr 16, 2020 | 1.100 | 1.140 | 1.000 | 1.080 | 151,217 | +0.00(+0.00%) |
Apr 15, 2020 | 1.150 | 1.190 | 1.020 | 1.080 | 123,241 | -0.08(-6.90%) |
Apr 14, 2020 | 1.150 | 1.220 | 1.140 | 1.160 | 222,713 | +0.01(+0.87%) |
Apr 13, 2020 | 1.170 | 1.170 | 1.080 | 1.150 | 104,110 | -0.02(-1.71%) |
Apr 09, 2020 | 1.160 | 1.220 | 1.110 | 1.170 | 181,200 | +0.08(+7.34%) |
Apr 08, 2020 | 1.100 | 1.120 | 1.020 | 1.090 | 188,090 | +0.05(+4.81%) |
Apr 07, 2020 | 1.000 | 1.150 | 0.9201 | 1.040 | 220,589 | +0.08(+8.33%) |
Apr 06, 2020 | 1.010 | 1.050 | 0.9100 | 0.9600 | 217,869 | +0.00(+0.00%) |
Apr 03, 2020 | 1.050 | 1.050 | 0.8612 | 0.9600 | 115,800 | -0.08(-7.69%) |
Apr 02, 2020 | 1.080 | 1.080 | 1.000 | 1.040 | 123,281 | -0.04(-3.70%) |
Apr 01, 2020 | 1.120 | 1.190 | 1.030 | 1.080 | 130,194 | -0.17(-13.60%) |
Mar 31, 2020 | 1.200 | 1.270 | 1.090 | 1.250 | 174,571 | -0.03(-2.34%) |
Mar 30, 2020 | 1.010 | 1.340 | 1.000 | 1.280 | 323,159 | +0.19(+16.89%) |
Mar 27, 2020 | 1.150 | 1.170 | 0.9647 | 1.095 | 194,300 | -0.11(-9.50%) |
Mar 26, 2020 | 1.280 | 1.520 | 1.170 | 1.210 | 367,780 | -0.02(-1.63%) |
Mar 25, 2020 | 1.130 | 1.390 | 1.090 | 1.230 | 386,685 | +0.21(+20.59%) |
Mar 24, 2020 | 0.9543 | 1.024 | 0.8600 | 1.020 | 337,205 | +0.22(+27.50%) |
Mar 23, 2020 | 0.8044 | 0.8599 | 0.7711 | 0.8000 | 152,440 | +0.03(+4.43%) |
Mar 20, 2020 | 0.7500 | 1.020 | 0.7500 | 0.7661 | 390,000 | +0.11(+16.08%) |
Mar 19, 2020 | 0.4800 | 0.8000 | 0.4500 | 0.6600 | 534,366 | +0.14(+25.71%) |
Mar 18, 2020 | 0.7200 | 0.7200 | 0.3100 | 0.5250 | 292,725 | -0.17(-25.00%) |
Mar 17, 2020 | 0.8800 | 0.9000 | 0.6850 | 0.7000 | 368,515 | -0.10(-12.50%) |
Mar 16, 2020 | 0.8600 | 0.9100 | 0.7800 | 0.8000 | 370,358 | -0.29(-26.61%) |
Mar 13, 2020 | 1.260 | 1.300 | 1.070 | 1.090 | 208,000 | +0.02(+1.88%) |
Mar 12, 2020 | 1.510 | 1.690 | 0.9679 | 1.070 | 745,696 | -0.67(-38.33%) |
Mar 11, 2020 | 1.890 | 1.900 | 1.600 | 1.735 | 248,863 | -0.21(-11.03%) |
Mar 10, 2020 | 1.950 | 2.010 | 1.850 | 1.950 | 302,688 | +0.10(+5.41%) |
Mar 09, 2020 | 2.100 | 2.136 | 1.829 | 1.850 | 263,151 | -0.41(-18.14%) |
Mar 06, 2020 | 2.380 | 2.380 | 2.190 | 2.260 | 381,800 | -0.12(-5.04%) |
Mar 05, 2020 | 2.720 | 2.754 | 2.380 | 2.380 | 136,829 | -0.36(-13.14%) |
Mar 04, 2020 | 2.910 | 2.960 | 2.720 | 2.740 | 185,537 | -0.15(-5.19%) |
Mar 03, 2020 | 3.040 | 3.040 | 2.816 | 2.890 | 69,771 | -0.16(-5.25%) |