Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 2.200 | 2.210 | 2.060 | 2.140 | 2,461,500 | -0.07(-3.17%) |
May 28, 2020 | 2.220 | 2.350 | 2.180 | 2.210 | 4,968,044 | +0.09(+4.25%) |
May 27, 2020 | 2.130 | 2.210 | 1.990 | 2.120 | 4,581,717 | +0.17(+8.72%) |
May 26, 2020 | 2.170 | 2.170 | 1.930 | 1.950 | 5,650,810 | -0.29(-12.95%) |
May 22, 2020 | 2.370 | 2.380 | 2.200 | 2.240 | 3,030,100 | -0.09(-3.86%) |
May 21, 2020 | 2.430 | 2.520 | 2.150 | 2.330 | 6,330,276 | -0.20(-7.91%) |
May 20, 2020 | 2.450 | 2.750 | 2.370 | 2.530 | 12,837,349 | +0.30(+13.45%) |
May 19, 2020 | 2.200 | 2.410 | 2.150 | 2.230 | 5,379,271 | +0.04(+1.83%) |
May 18, 2020 | 2.180 | 2.310 | 2.060 | 2.190 | 5,535,470 | +0.11(+5.29%) |
May 15, 2020 | 2.270 | 2.340 | 2.010 | 2.080 | 6,998,700 | -0.20(-8.77%) |
May 14, 2020 | 2.100 | 2.580 | 1.920 | 2.280 | 21,495,592 | +0.39(+20.63%) |
May 13, 2020 | 1.640 | 1.910 | 1.600 | 1.890 | 8,290,063 | +0.29(+18.12%) |
May 12, 2020 | 1.610 | 1.740 | 1.520 | 1.600 | 4,206,533 | +0.01(+0.63%) |
May 11, 2020 | 1.800 | 1.870 | 1.500 | 1.590 | 9,056,166 | -0.26(-14.05%) |
May 08, 2020 | 1.750 | 2.130 | 1.560 | 1.850 | 20,202,600 | +0.31(+20.13%) |
May 07, 2020 | 1.350 | 1.590 | 1.270 | 1.540 | 10,330,091 | +0.27(+21.26%) |
May 06, 2020 | 1.210 | 1.280 | 1.170 | 1.270 | 4,859,355 | +0.12(+10.43%) |
May 05, 2020 | 1.150 | 1.180 | 1.100 | 1.150 | 2,103,702 | +0.03(+2.68%) |
May 04, 2020 | 1.100 | 1.130 | 1.030 | 1.120 | 1,038,989 | +0.05(+4.67%) |
May 01, 2020 | 1.180 | 1.200 | 1.070 | 1.070 | 2,123,000 | -0.14(-11.57%) |
Apr 30, 2020 | 1.230 | 1.240 | 1.150 | 1.210 | 1,666,221 | +0.00(+0.00%) |
Apr 29, 2020 | 1.260 | 1.380 | 1.170 | 1.210 | 7,764,267 | +0.05(+4.31%) |
Apr 28, 2020 | 1.240 | 1.250 | 1.150 | 1.160 | 1,070,705 | -0.08(-6.45%) |
Apr 27, 2020 | 1.270 | 1.300 | 1.150 | 1.240 | 2,484,616 | -0.01(-0.80%) |
Apr 24, 2020 | 1.170 | 1.290 | 1.100 | 1.250 | 4,469,900 | +0.10(+8.70%) |
Apr 23, 2020 | 1.070 | 1.200 | 1.070 | 1.150 | 4,273,393 | +0.08(+7.48%) |
Apr 22, 2020 | 1.050 | 1.080 | 1.020 | 1.070 | 503,255 | +0.05(+4.90%) |
Apr 21, 2020 | 1.080 | 1.080 | 0.9800 | 1.020 | 1,030,086 | -0.08(-7.27%) |
Apr 20, 2020 | 1.100 | 1.180 | 1.100 | 1.100 | 1,170,190 | -0.04(-3.51%) |
Apr 17, 2020 | 1.200 | 1.200 | 1.110 | 1.140 | 719,900 | -0.03(-2.56%) |
Apr 16, 2020 | 1.200 | 1.210 | 1.130 | 1.170 | 1,021,391 | +0.04(+3.54%) |
Apr 15, 2020 | 1.050 | 1.250 | 1.020 | 1.130 | 2,518,721 | +0.12(+11.88%) |
Apr 14, 2020 | 0.9800 | 1.040 | 0.9800 | 1.010 | 1,064,555 | +0.00(+0.00%) |
Apr 13, 2020 | 1.010 | 1.020 | 0.9300 | 1.010 | 655,903 | -0.02(-1.94%) |
Apr 09, 2020 | 1.080 | 1.090 | 0.9800 | 1.030 | 759,700 | -0.04(-3.74%) |
Apr 08, 2020 | 1.060 | 1.090 | 1.000 | 1.070 | 673,594 | +0.05(+4.90%) |
Apr 07, 2020 | 1.190 | 1.190 | 0.9900 | 1.020 | 1,410,397 | -0.07(-6.85%) |
Apr 06, 2020 | 0.9500 | 1.120 | 0.9200 | 1.095 | 2,569,778 | +0.19(+21.67%) |
Apr 03, 2020 | 0.9100 | 0.9496 | 0.8500 | 0.9000 | 1,287,800 | +0.12(+15.38%) |
Apr 02, 2020 | 0.7980 | 0.8817 | 0.7600 | 0.7800 | 983,721 | +0.01(+1.30%) |
Apr 01, 2020 | 0.8300 | 0.8500 | 0.7600 | 0.7700 | 524,131 | -0.06(-7.23%) |
Mar 31, 2020 | 0.8300 | 0.8600 | 0.7900 | 0.8300 | 354,546 | +0.04(+5.06%) |
Mar 30, 2020 | 0.8100 | 0.8500 | 0.7800 | 0.7900 | 506,768 | +0.00(+0.16%) |
Mar 27, 2020 | 0.8000 | 0.8300 | 0.7800 | 0.7887 | 364,500 | -0.03(-3.82%) |
Mar 26, 2020 | 0.8200 | 0.9300 | 0.7600 | 0.8200 | 1,238,020 | +0.05(+6.49%) |
Mar 25, 2020 | 0.7500 | 0.8400 | 0.7400 | 0.7700 | 719,154 | -0.03(-3.47%) |
Mar 24, 2020 | 0.7350 | 0.8300 | 0.7350 | 0.7977 | 1,173,297 | +0.13(+19.18%) |
Mar 23, 2020 | 0.7140 | 0.7300 | 0.6300 | 0.6693 | 556,298 | -0.04(-5.04%) |
Mar 20, 2020 | 0.7564 | 0.7600 | 0.6900 | 0.7048 | 592,900 | +0.00(+0.69%) |
Mar 19, 2020 | 0.7000 | 0.7300 | 0.6500 | 0.7000 | 839,642 | +0.05(+7.69%) |
Mar 18, 2020 | 0.7400 | 0.7400 | 0.5100 | 0.6500 | 1,455,020 | -0.10(-13.33%) |
Mar 17, 2020 | 0.7000 | 0.8000 | 0.6300 | 0.7500 | 674,725 | +0.09(+13.64%) |
Mar 16, 2020 | 0.6100 | 0.7000 | 0.6000 | 0.6600 | 936,532 | -0.06(-8.33%) |
Mar 13, 2020 | 0.7800 | 0.8000 | 0.6500 | 0.7200 | 1,138,300 | -0.01(-1.37%) |
Mar 12, 2020 | 0.7500 | 0.7800 | 0.5300 | 0.7300 | 1,822,660 | -0.28(-27.72%) |
Mar 11, 2020 | 1.040 | 1.080 | 0.9900 | 1.010 | 1,065,631 | -0.06(-5.61%) |
Mar 10, 2020 | 1.130 | 1.140 | 1.040 | 1.070 | 775,193 | -0.01(-0.93%) |
Mar 09, 2020 | 1.080 | 1.120 | 1.020 | 1.080 | 1,377,056 | -0.19(-14.96%) |
Mar 06, 2020 | 1.290 | 1.340 | 1.160 | 1.270 | 1,437,600 | -0.01(-0.78%) |
Mar 05, 2020 | 1.250 | 1.330 | 1.220 | 1.280 | 2,773,829 | +0.12(+10.34%) |
Mar 04, 2020 | 1.160 | 1.170 | 1.130 | 1.160 | 529,507 | +0.02(+1.75%) |
Mar 03, 2020 | 1.180 | 1.190 | 1.120 | 1.140 | 751,265 | -0.04(-3.39%) |