Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 1.940 | 1.940 | 1.770 | 1.835 | 79,900 | +0.02(+1.38%) |
May 28, 2020 | 1.810 | 2.120 | 1.730 | 1.810 | 198,577 | +0.04(+2.26%) |
May 27, 2020 | 1.620 | 1.800 | 1.620 | 1.770 | 137,295 | +0.19(+12.03%) |
May 26, 2020 | 1.580 | 1.670 | 1.501 | 1.580 | 119,150 | +0.06(+3.95%) |
May 22, 2020 | 1.560 | 1.620 | 1.470 | 1.520 | 46,700 | -0.02(-1.30%) |
May 21, 2020 | 1.490 | 1.600 | 1.420 | 1.540 | 53,756 | +0.05(+3.36%) |
May 20, 2020 | 1.520 | 1.552 | 1.417 | 1.490 | 65,912 | -0.01(-0.67%) |
May 19, 2020 | 1.460 | 1.600 | 1.460 | 1.500 | 81,777 | +0.05(+3.45%) |
May 18, 2020 | 1.410 | 1.553 | 1.410 | 1.450 | 117,212 | +0.10(+7.41%) |
May 15, 2020 | 1.360 | 1.500 | 1.300 | 1.350 | 54,500 | -0.05(-3.57%) |
May 14, 2020 | 1.340 | 1.555 | 1.260 | 1.400 | 131,568 | +0.02(+1.45%) |
May 13, 2020 | 1.420 | 1.500 | 1.250 | 1.380 | 215,583 | -0.07(-4.83%) |
May 12, 2020 | 1.500 | 1.610 | 1.440 | 1.450 | 386,638 | -0.07(-4.61%) |
May 11, 2020 | 1.580 | 1.610 | 1.450 | 1.520 | 163,511 | -0.02(-1.30%) |
May 08, 2020 | 1.530 | 1.650 | 1.480 | 1.540 | 136,700 | +0.06(+4.05%) |
May 07, 2020 | 1.520 | 1.590 | 1.452 | 1.480 | 135,150 | +0.01(+1.01%) |
May 06, 2020 | 1.520 | 1.590 | 1.428 | 1.465 | 65,707 | -0.04(-2.97%) |
May 05, 2020 | 1.570 | 1.650 | 1.500 | 1.510 | 121,863 | -0.05(-3.21%) |
May 04, 2020 | 1.620 | 1.660 | 1.550 | 1.560 | 93,368 | -0.10(-6.02%) |
May 01, 2020 | 1.830 | 1.830 | 1.600 | 1.660 | 172,600 | -0.16(-8.79%) |
Apr 30, 2020 | 1.780 | 1.938 | 1.540 | 1.820 | 144,025 | +0.06(+3.41%) |
Apr 29, 2020 | 1.440 | 1.980 | 1.440 | 1.760 | 398,509 | +0.36(+25.71%) |
Apr 28, 2020 | 1.430 | 1.450 | 1.359 | 1.400 | 168,120 | +0.01(+0.72%) |
Apr 27, 2020 | 1.400 | 1.460 | 1.360 | 1.390 | 133,569 | -0.01(-0.71%) |
Apr 24, 2020 | 1.430 | 1.460 | 1.320 | 1.400 | 49,800 | +0.00(+0.00%) |
Apr 23, 2020 | 1.430 | 1.459 | 1.400 | 1.400 | 80,240 | +0.00(+0.00%) |
Apr 22, 2020 | 1.430 | 1.490 | 1.370 | 1.400 | 51,018 | -0.03(-2.10%) |
Apr 21, 2020 | 1.420 | 1.470 | 1.320 | 1.430 | 34,645 | +0.02(+1.42%) |
Apr 20, 2020 | 1.470 | 1.470 | 1.320 | 1.410 | 124,391 | -0.05(-3.42%) |
Apr 17, 2020 | 1.400 | 1.470 | 1.360 | 1.460 | 146,200 | +0.16(+12.31%) |
Apr 16, 2020 | 1.380 | 1.420 | 1.220 | 1.300 | 63,670 | -0.05(-3.70%) |
Apr 15, 2020 | 1.350 | 1.400 | 1.250 | 1.350 | 189,603 | +0.05(+3.85%) |
Apr 14, 2020 | 1.320 | 1.330 | 1.250 | 1.300 | 135,948 | +0.05(+4.00%) |
Apr 13, 2020 | 1.410 | 1.430 | 1.150 | 1.250 | 183,478 | -0.11(-8.09%) |
Apr 09, 2020 | 1.410 | 1.470 | 1.330 | 1.360 | 223,900 | +0.10(+7.94%) |
Apr 08, 2020 | 1.320 | 1.443 | 1.200 | 1.260 | 527,827 | -0.01(-0.79%) |
Apr 07, 2020 | 1.430 | 1.710 | 1.230 | 1.270 | 156,646 | +0.02(+1.60%) |
Apr 06, 2020 | 1.070 | 1.440 | 1.000 | 1.250 | 179,878 | +0.19(+17.92%) |
Apr 03, 2020 | 1.000 | 1.094 | 1.000 | 1.060 | 100,000 | +0.04(+3.92%) |
Apr 02, 2020 | 1.160 | 1.180 | 1.020 | 1.020 | 77,429 | -0.12(-10.53%) |
Apr 01, 2020 | 1.180 | 1.246 | 1.100 | 1.140 | 147,114 | -0.15(-11.63%) |
Mar 31, 2020 | 1.210 | 1.340 | 1.200 | 1.290 | 241,951 | +0.04(+3.20%) |
Mar 30, 2020 | 1.580 | 1.600 | 0.9900 | 1.250 | 488,618 | -0.44(-26.04%) |
Mar 27, 2020 | 1.700 | 2.477 | 1.570 | 1.690 | 422,800 | +0.24(+16.55%) |
Mar 26, 2020 | 1.460 | 1.580 | 1.420 | 1.450 | 200,740 | +0.13(+9.85%) |
Mar 25, 2020 | 1.280 | 1.560 | 1.210 | 1.320 | 212,047 | +0.13(+10.92%) |
Mar 24, 2020 | 0.9000 | 1.230 | 0.8900 | 1.190 | 200,051 | +0.32(+36.78%) |
Mar 23, 2020 | 1.130 | 1.130 | 0.7300 | 0.8700 | 433,912 | -0.36(-29.18%) |
Mar 20, 2020 | 1.390 | 1.460 | 1.205 | 1.228 | 352,100 | -0.17(-12.26%) |
Mar 19, 2020 | 1.190 | 1.750 | 1.190 | 1.400 | 510,256 | +0.21(+17.65%) |
Mar 18, 2020 | 1.400 | 1.430 | 1.080 | 1.190 | 215,876 | -0.17(-12.50%) |
Mar 17, 2020 | 1.460 | 1.553 | 1.175 | 1.360 | 72,235 | -0.10(-6.85%) |
Mar 16, 2020 | 1.750 | 1.750 | 1.250 | 1.460 | 163,275 | -0.44(-23.16%) |
Mar 13, 2020 | 1.990 | 2.130 | 1.850 | 1.900 | 121,000 | -0.06(-3.06%) |
Mar 12, 2020 | 1.730 | 1.980 | 1.560 | 1.960 | 101,849 | -0.11(-5.31%) |
Mar 11, 2020 | 2.200 | 2.246 | 2.030 | 2.070 | 420,172 | -0.22(-9.60%) |
Mar 10, 2020 | 2.400 | 2.606 | 2.130 | 2.290 | 183,099 | +0.01(+0.43%) |
Mar 09, 2020 | 2.520 | 2.538 | 2.120 | 2.280 | 327,878 | -0.57(-20.00%) |
Mar 06, 2020 | 2.900 | 3.000 | 2.830 | 2.850 | 69,300 | -0.12(-4.04%) |
Mar 05, 2020 | 3.230 | 3.300 | 2.810 | 2.970 | 70,098 | -0.27(-8.33%) |
Mar 04, 2020 | 3.310 | 3.330 | 3.220 | 3.240 | 39,963 | -0.06(-1.82%) |
Mar 03, 2020 | 3.540 | 3.566 | 3.270 | 3.300 | 176,125 | -0.21(-5.98%) |