Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 1.778 | 1.824 | 1.706 | 1.767 | 40,140 | +0.07(+3.92%) |
May 28, 2020 | 1.867 | 1.867 | 1.689 | 1.700 | 26,280 | -0.10(-5.50%) |
May 27, 2020 | 1.822 | 2.111 | 1.667 | 1.799 | 139,420 | -0.10(-5.32%) |
May 26, 2020 | 1.811 | 1.967 | 1.811 | 1.900 | 14,330 | +0.02(+1.18%) |
May 22, 2020 | 1.922 | 1.943 | 1.667 | 1.878 | 12,059 | -0.11(-5.59%) |
May 21, 2020 | 1.911 | 2.067 | 1.787 | 1.989 | 44,131 | -0.26(-11.39%) |
May 20, 2020 | 2.044 | 2.433 | 1.678 | 2.244 | 198,118 | +0.10(+4.66%) |
May 19, 2020 | 1.222 | 3.344 | 1.222 | 2.144 | 1,394,862 | +0.58(+37.21%) |
May 18, 2020 | 1.556 | 1.667 | 1.467 | 1.563 | 26,230 | +0.06(+3.93%) |
May 15, 2020 | 1.266 | 1.644 | 1.266 | 1.504 | 111,959 | +0.17(+12.78%) |
May 14, 2020 | 1.333 | 1.385 | 1.289 | 1.333 | 18,308 | +0.00(+0.00%) |
May 13, 2020 | 1.311 | 1.444 | 1.289 | 1.333 | 18,195 | +0.00(+0.00%) |
May 12, 2020 | 1.444 | 1.444 | 1.222 | 1.333 | 7,048 | -0.05(-3.80%) |
May 11, 2020 | 1.356 | 1.411 | 1.222 | 1.386 | 17,334 | +0.01(+1.05%) |
May 08, 2020 | 1.307 | 1.555 | 1.304 | 1.372 | 24,164 | +0.10(+7.53%) |
May 07, 2020 | 1.327 | 1.333 | 1.267 | 1.276 | 9,274 | +0.02(+1.59%) |
May 06, 2020 | 1.256 | 1.356 | 1.256 | 1.256 | 16,086 | -0.07(-5.38%) |
May 05, 2020 | 1.290 | 1.378 | 1.252 | 1.327 | 8,164 | +0.00(+0.00%) |
May 04, 2020 | 1.396 | 1.418 | 1.267 | 1.327 | 33,968 | -0.01(-0.48%) |
May 01, 2020 | 1.327 | 1.455 | 1.291 | 1.333 | 19,215 | +0.00(+0.02%) |
Apr 30, 2020 | 1.413 | 1.418 | 1.263 | 1.333 | 34,176 | -0.08(-5.56%) |
Apr 29, 2020 | 1.435 | 1.489 | 1.333 | 1.412 | 25,808 | -0.02(-1.64%) |
Apr 28, 2020 | 1.511 | 1.511 | 1.378 | 1.435 | 30,759 | -0.08(-5.03%) |
Apr 27, 2020 | 1.333 | 1.889 | 1.333 | 1.511 | 147,726 | +0.10(+7.09%) |
Apr 24, 2020 | 1.289 | 1.411 | 1.222 | 1.411 | 61,559 | +0.08(+6.36%) |
Apr 23, 2020 | 1.333 | 1.356 | 1.280 | 1.327 | 8,703 | -0.05(-3.76%) |
Apr 22, 2020 | 1.347 | 1.390 | 1.275 | 1.378 | 32,080 | +0.03(+2.36%) |
Apr 21, 2020 | 1.361 | 1.400 | 1.270 | 1.347 | 12,581 | -0.05(-3.82%) |
Apr 20, 2020 | 1.311 | 1.467 | 1.289 | 1.400 | 43,757 | +0.10(+8.10%) |
Apr 17, 2020 | 1.422 | 1.422 | 1.208 | 1.295 | 24,389 | -0.10(-7.48%) |
Apr 16, 2020 | 1.156 | 1.422 | 1.156 | 1.400 | 73,823 | +0.21(+17.82%) |
Apr 15, 2020 | 1.311 | 1.311 | 1.134 | 1.188 | 27,713 | -0.03(-2.78%) |
Apr 14, 2020 | 1.244 | 1.311 | 1.200 | 1.222 | 23,339 | +0.00(+0.02%) |
Apr 13, 2020 | 1.156 | 1.264 | 1.111 | 1.222 | 9,995 | +0.02(+1.74%) |
Apr 09, 2020 | 1.222 | 1.289 | 1.133 | 1.201 | 25,244 | +0.03(+2.68%) |
Apr 08, 2020 | 1.307 | 1.320 | 1.156 | 1.170 | 52,472 | -0.07(-6.02%) |
Apr 07, 2020 | 1.246 | 1.392 | 1.222 | 1.245 | 24,695 | +0.02(+1.82%) |
Apr 06, 2020 | 1.283 | 1.333 | 1.167 | 1.222 | 18,240 | +0.00(+0.04%) |
Apr 03, 2020 | 1.311 | 1.311 | 1.117 | 1.222 | 24,884 | -0.02(-1.47%) |
Apr 02, 2020 | 1.330 | 1.330 | 1.222 | 1.240 | 8,810 | -0.03(-2.09%) |
Apr 01, 2020 | 1.202 | 1.311 | 1.202 | 1.267 | 18,744 | -0.02(-1.37%) |
Mar 31, 2020 | 1.556 | 1.556 | 1.195 | 1.284 | 59,089 | -0.18(-12.44%) |
Mar 30, 2020 | 1.400 | 1.467 | 1.244 | 1.467 | 31,465 | +0.00(+0.00%) |
Mar 27, 2020 | 1.356 | 1.467 | 1.318 | 1.467 | 33,075 | +0.06(+4.23%) |
Mar 26, 2020 | 1.338 | 1.444 | 1.200 | 1.407 | 28,880 | +0.03(+2.05%) |
Mar 25, 2020 | 1.544 | 1.544 | 1.333 | 1.379 | 24,591 | -0.13(-8.35%) |
Mar 24, 2020 | 1.556 | 1.563 | 1.291 | 1.504 | 23,060 | +0.04(+2.58%) |
Mar 23, 2020 | 1.510 | 1.510 | 1.183 | 1.467 | 21,770 | +0.04(+3.14%) |
Mar 20, 2020 | 1.444 | 1.504 | 1.293 | 1.422 | 29,429 | -0.00(-0.02%) |
Mar 19, 2020 | 1.378 | 1.433 | 1.274 | 1.422 | 18,237 | +0.09(+6.68%) |
Mar 18, 2020 | 1.282 | 1.556 | 1.282 | 1.333 | 41,991 | -0.27(-16.68%) |
Mar 17, 2020 | 1.311 | 1.822 | 1.178 | 1.600 | 37,254 | +0.24(+18.03%) |
Mar 16, 2020 | 1.578 | 1.733 | 1.333 | 1.356 | 43,286 | -0.49(-26.51%) |
Mar 13, 2020 | 1.590 | 2.000 | 1.578 | 1.845 | 81,540 | +0.18(+10.68%) |
Mar 12, 2020 | 1.556 | 1.733 | 1.532 | 1.667 | 9,013 | -0.07(-3.83%) |
Mar 11, 2020 | 2.044 | 2.067 | 1.622 | 1.733 | 37,552 | -0.24(-12.38%) |
Mar 10, 2020 | 2.089 | 2.222 | 1.922 | 1.978 | 48,800 | -0.07(-3.25%) |
Mar 09, 2020 | 1.622 | 2.044 | 1.622 | 2.044 | 25,375 | +0.24(+13.58%) |
Mar 06, 2020 | 1.613 | 2.111 | 1.613 | 1.800 | 45,989 | +0.08(+4.52%) |
Mar 05, 2020 | 1.611 | 1.778 | 1.556 | 1.722 | 32,967 | +0.06(+3.33%) |
Mar 04, 2020 | 1.667 | 1.711 | 1.633 | 1.667 | 16,459 | -0.03(-1.96%) |
Mar 03, 2020 | 1.956 | 1.956 | 1.622 | 1.700 | 3,816 | -0.17(-8.92%) |