Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 3.190 | 3.275 | 2.980 | 2.990 | 13,100,799 | -0.20(-6.27%) |
May 28, 2020 | 3.470 | 3.540 | 3.180 | 3.190 | 9,077,263 | -0.29(-8.33%) |
May 27, 2020 | 3.650 | 3.690 | 3.290 | 3.480 | 6,354,351 | -0.07(-1.97%) |
May 26, 2020 | 3.350 | 3.680 | 3.270 | 3.550 | 10,078,184 | +0.33(+10.25%) |
May 22, 2020 | 3.110 | 3.250 | 3.000 | 3.220 | 7,190,100 | +0.11(+3.54%) |
May 21, 2020 | 3.040 | 3.195 | 2.960 | 3.110 | 7,861,239 | +0.05(+1.63%) |
May 20, 2020 | 3.100 | 3.250 | 3.010 | 3.060 | 6,122,771 | +0.06(+2.00%) |
May 19, 2020 | 3.060 | 3.200 | 2.870 | 3.000 | 9,628,862 | -0.03(-0.99%) |
May 18, 2020 | 2.690 | 3.040 | 2.610 | 3.030 | 9,806,265 | +0.53(+21.20%) |
May 15, 2020 | 2.500 | 2.620 | 2.400 | 2.500 | 7,095,000 | +0.03(+1.21%) |
May 14, 2020 | 2.510 | 2.600 | 2.270 | 2.470 | 10,830,160 | -0.07(-2.76%) |
May 13, 2020 | 2.870 | 2.890 | 2.310 | 2.540 | 15,246,727 | -0.42(-14.19%) |
May 12, 2020 | 3.140 | 3.220 | 2.960 | 2.960 | 9,467,718 | -0.19(-6.03%) |
May 11, 2020 | 3.080 | 3.350 | 3.040 | 3.150 | 9,465,815 | +0.02(+0.64%) |
May 08, 2020 | 2.930 | 3.140 | 2.890 | 3.130 | 11,235,500 | +0.20(+6.83%) |
May 07, 2020 | 3.060 | 3.180 | 2.835 | 2.930 | 10,261,099 | -0.05(-1.68%) |
May 06, 2020 | 3.310 | 3.320 | 2.900 | 2.980 | 10,949,533 | -0.34(-10.24%) |
May 05, 2020 | 3.460 | 3.610 | 3.280 | 3.320 | 16,671,277 | -0.02(-0.60%) |
May 04, 2020 | 2.840 | 3.350 | 2.670 | 3.340 | 24,193,680 | +0.54(+19.29%) |
May 01, 2020 | 2.930 | 3.080 | 2.790 | 2.800 | 11,878,800 | -0.18(-6.04%) |
Apr 30, 2020 | 2.840 | 3.080 | 2.470 | 2.980 | 26,651,184 | +0.52(+21.14%) |
Apr 29, 2020 | 2.130 | 2.490 | 2.120 | 2.460 | 14,715,588 | +0.25(+11.31%) |
Apr 28, 2020 | 2.420 | 2.430 | 2.160 | 2.210 | 11,631,179 | -0.17(-7.14%) |
Apr 27, 2020 | 2.200 | 2.390 | 1.970 | 2.380 | 12,028,089 | +0.13(+5.78%) |
Apr 24, 2020 | 2.160 | 2.283 | 2.085 | 2.250 | 10,581,899 | +0.07(+3.21%) |
Apr 23, 2020 | 2.150 | 2.270 | 2.000 | 2.180 | 12,972,487 | +0.03(+1.40%) |
Apr 22, 2020 | 2.300 | 2.370 | 2.040 | 2.150 | 16,130,611 | +0.06(+2.87%) |
Apr 21, 2020 | 1.850 | 2.120 | 1.800 | 2.090 | 33,157,336 | +0.38(+22.22%) |
Apr 20, 2020 | 1.320 | 1.830 | 1.320 | 1.710 | 24,914,930 | +0.33(+23.91%) |
Apr 17, 2020 | 1.300 | 1.400 | 1.230 | 1.380 | 13,012,300 | +0.14(+11.29%) |
Apr 16, 2020 | 1.430 | 1.440 | 1.240 | 1.240 | 7,811,449 | -0.14(-10.14%) |
Apr 15, 2020 | 1.180 | 1.380 | 1.170 | 1.380 | 14,230,247 | +0.12(+9.52%) |
Apr 14, 2020 | 1.460 | 1.480 | 1.180 | 1.260 | 14,528,356 | -0.16(-11.27%) |
Apr 13, 2020 | 1.660 | 1.680 | 1.310 | 1.420 | 15,575,706 | -0.05(-3.40%) |
Apr 09, 2020 | 1.370 | 1.670 | 1.280 | 1.470 | 21,017,800 | +0.16(+12.21%) |
Apr 08, 2020 | 1.070 | 1.320 | 1.020 | 1.310 | 12,619,791 | +0.33(+33.59%) |
Apr 07, 2020 | 1.020 | 1.130 | 0.9702 | 0.9806 | 10,671,141 | +0.04(+4.32%) |
Apr 06, 2020 | 0.7600 | 0.9800 | 0.7600 | 0.9400 | 8,298,237 | +0.17(+21.84%) |
Apr 03, 2020 | 0.7200 | 0.7773 | 0.6701 | 0.7715 | 13,418,900 | +0.07(+9.32%) |
Apr 02, 2020 | 0.6877 | 0.8750 | 0.6740 | 0.7057 | 10,797,418 | +0.04(+5.33%) |
Apr 01, 2020 | 0.6900 | 0.7500 | 0.6600 | 0.6700 | 11,706,562 | -0.04(-5.63%) |
Mar 31, 2020 | 0.8000 | 0.8000 | 0.6900 | 0.7100 | 11,903,389 | -0.03(-4.66%) |
Mar 30, 2020 | 0.8260 | 0.8493 | 0.6380 | 0.7447 | 13,219,646 | -0.09(-10.29%) |
Mar 27, 2020 | 0.8800 | 0.9298 | 0.8300 | 0.8301 | 15,470,800 | -0.08(-8.70%) |
Mar 26, 2020 | 1.000 | 1.050 | 0.8300 | 0.9092 | 10,217,231 | -0.08(-8.07%) |
Mar 25, 2020 | 0.9801 | 1.070 | 0.8710 | 0.9890 | 11,346,326 | +0.08(+8.85%) |
Mar 24, 2020 | 0.9300 | 0.9547 | 0.8564 | 0.9086 | 14,000,839 | +0.10(+12.65%) |
Mar 23, 2020 | 0.9500 | 0.9798 | 0.7800 | 0.8066 | 10,502,838 | -0.14(-14.92%) |
Mar 20, 2020 | 0.9100 | 1.030 | 0.9100 | 0.9481 | 21,023,798 | +0.03(+3.73%) |
Mar 19, 2020 | 1.080 | 1.080 | 0.7208 | 0.9140 | 20,673,696 | -0.13(-12.12%) |
Mar 18, 2020 | 1.190 | 1.320 | 1.000 | 1.040 | 19,371,436 | -0.21(-16.80%) |
Mar 17, 2020 | 1.200 | 1.340 | 1.100 | 1.250 | 20,926,756 | +0.05(+4.17%) |
Mar 16, 2020 | 1.050 | 1.570 | 1.030 | 1.200 | 28,625,200 | -0.06(-4.76%) |
Mar 13, 2020 | 1.140 | 1.500 | 0.9200 | 1.260 | 34,974,800 | +0.16(+14.55%) |
Mar 12, 2020 | 0.9200 | 1.180 | 0.9100 | 1.100 | 22,958,576 | +0.06(+5.77%) |
Mar 11, 2020 | 1.170 | 1.200 | 1.000 | 1.040 | 15,009,420 | -0.14(-11.86%) |
Mar 10, 2020 | 1.240 | 1.260 | 0.9500 | 1.180 | 25,594,036 | +0.08(+7.27%) |
Mar 09, 2020 | 1.240 | 1.570 | 1.080 | 1.100 | 36,202,352 | -0.28(-20.29%) |
Mar 06, 2020 | 1.260 | 1.490 | 1.210 | 1.380 | 24,061,900 | +0.03(+2.22%) |
Mar 05, 2020 | 1.280 | 1.360 | 1.250 | 1.350 | 11,794,451 | +0.04(+3.05%) |
Mar 04, 2020 | 1.400 | 1.430 | 1.270 | 1.310 | 9,694,699 | -0.04(-2.96%) |
Mar 03, 2020 | 1.500 | 1.520 | 1.310 | 1.350 | 13,865,087 | -0.12(-8.16%) |