Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 1.910 | 2.070 | 1.670 | 1.780 | 4,805,751 | +0.20(+12.66%) |
May 28, 2020 | 1.280 | 1.630 | 1.280 | 1.580 | 3,370,914 | +0.31(+24.41%) |
May 27, 2020 | 1.300 | 1.320 | 1.230 | 1.270 | 861,149 | -0.05(-3.79%) |
May 26, 2020 | 1.280 | 1.320 | 1.240 | 1.320 | 1,641,750 | +0.05(+3.94%) |
May 25, 2020 | 1.320 | 1.330 | 1.220 | 1.270 | 1,486,208 | +0.00(+0.00%) |
May 22, 2020 | 1.250 | 1.310 | 1.230 | 1.270 | 1,102,184 | +0.03(+2.42%) |
May 21, 2020 | 1.250 | 1.260 | 1.220 | 1.240 | 670,949 | -0.01(-0.80%) |
May 20, 2020 | 1.250 | 1.280 | 1.220 | 1.250 | 1,467,297 | +0.00(+0.00%) |
May 19, 2020 | 1.300 | 1.350 | 1.220 | 1.250 | 2,408,253 | +0.00(+0.00%) |
May 15, 2020 | 1.250 | 1.250 | 1.250 | 0 | +0.15(+13.64%) | |
May 14, 2020 | 1.070 | 1.150 | 1.040 | 1.100 | 871,349 | +0.05(+4.76%) |
May 13, 2020 | 1.080 | 1.100 | 1.010 | 1.050 | 994,950 | -0.05(-4.55%) |
May 12, 2020 | 1.120 | 1.150 | 1.040 | 1.100 | 1,127,699 | -0.04(-3.51%) |
May 11, 2020 | 1.130 | 1.220 | 1.100 | 1.140 | 1,086,330 | -0.01(-0.87%) |
May 08, 2020 | 1.210 | 1.320 | 1.110 | 1.150 | 2,124,668 | -0.03(-2.54%) |
May 07, 2020 | 1.040 | 1.240 | 1.030 | 1.180 | 2,438,118 | +0.20(+20.41%) |
May 06, 2020 | 0.9200 | 1.050 | 0.9000 | 0.9800 | 1,052,021 | +0.06(+6.52%) |
May 05, 2020 | 0.8100 | 0.9300 | 0.8100 | 0.9200 | 800,712 | +0.09(+10.84%) |
May 04, 2020 | 0.8000 | 0.8300 | 0.8000 | 0.8300 | 414,729 | +0.03(+3.75%) |
May 01, 2020 | 0.7800 | 0.8200 | 0.7800 | 0.8000 | 139,033 | +0.00(+0.00%) |
Apr 30, 2020 | 0.8000 | 0.8500 | 0.7800 | 0.8000 | 544,329 | +0.00(+0.00%) |
Apr 29, 2020 | 0.7600 | 0.8500 | 0.7600 | 0.8000 | 1,249,252 | -0.03(-3.61%) |
Apr 28, 2020 | 0.8400 | 0.8500 | 0.8200 | 0.8300 | 277,985 | -0.01(-1.19%) |
Apr 27, 2020 | 0.8500 | 0.8800 | 0.8300 | 0.8400 | 1,157,246 | +0.00(+0.00%) |
Apr 24, 2020 | 0.8200 | 0.8500 | 0.8100 | 0.8400 | 570,737 | +0.04(+5.00%) |
Apr 23, 2020 | 0.8400 | 0.8800 | 0.8000 | 0.8000 | 1,412,753 | -0.03(-3.61%) |
Apr 22, 2020 | 0.7900 | 0.8600 | 0.7900 | 0.8300 | 637,602 | +0.07(+9.21%) |
Apr 21, 2020 | 0.8000 | 0.8000 | 0.7400 | 0.7600 | 251,185 | -0.02(-2.56%) |
Apr 20, 2020 | 0.8000 | 0.8100 | 0.7400 | 0.7800 | 510,742 | +0.06(+8.33%) |
Apr 17, 2020 | 0.7100 | 0.7500 | 0.7100 | 0.7200 | 116,056 | -0.02(-2.70%) |
Apr 16, 2020 | 0.7500 | 0.7500 | 0.7000 | 0.7400 | 184,861 | +0.02(+2.78%) |
Apr 15, 2020 | 0.7300 | 0.7400 | 0.6900 | 0.7200 | 196,833 | -0.02(-2.70%) |
Apr 14, 2020 | 0.7800 | 0.8700 | 0.7100 | 0.7400 | 746,897 | -0.03(-3.90%) |
Apr 13, 2020 | 0.7300 | 0.7900 | 0.6700 | 0.7700 | 596,400 | +0.05(+6.94%) |
Apr 09, 2020 | 0.7200 | 0.7200 | 0.7200 | 0 | +0.08(+12.50%) | |
Apr 08, 2020 | 0.5600 | 0.6600 | 0.5600 | 0.6400 | 502,747 | +0.07(+12.28%) |
Apr 07, 2020 | 0.5700 | 0.5900 | 0.5600 | 0.5700 | 142,580 | +0.00(+0.00%) |
Apr 06, 2020 | 0.5600 | 0.5800 | 0.5400 | 0.5700 | 152,897 | +0.02(+3.64%) |
Apr 03, 2020 | 0.5600 | 0.5700 | 0.5400 | 0.5500 | 91,504 | -0.01(-1.79%) |
Apr 02, 2020 | 0.5600 | 0.5700 | 0.5400 | 0.5600 | 20,901 | +0.02(+3.70%) |
Apr 01, 2020 | 0.5600 | 0.5600 | 0.5400 | 0.5400 | 75,021 | +0.00(+0.00%) |
Mar 31, 2020 | 0.5400 | 0.5700 | 0.5400 | 0.5400 | 246,347 | -0.02(-3.57%) |
Mar 30, 2020 | 0.5700 | 0.5700 | 0.5400 | 0.5600 | 142,910 | +0.00(+0.00%) |
Mar 27, 2020 | 0.5800 | 0.5800 | 0.5600 | 0.5600 | 232,560 | -0.04(-6.67%) |
Mar 26, 2020 | 0.6000 | 0.6000 | 0.5600 | 0.6000 | 519,535 | +0.01(+1.69%) |
Mar 25, 2020 | 0.5800 | 0.6200 | 0.5500 | 0.5900 | 228,783 | +0.01(+1.72%) |
Mar 24, 2020 | 0.5600 | 0.6000 | 0.5500 | 0.5800 | 283,227 | +0.05(+9.43%) |
Mar 23, 2020 | 0.5100 | 0.5500 | 0.5100 | 0.5300 | 172,726 | +0.02(+3.92%) |
Mar 20, 2020 | 0.5400 | 0.5400 | 0.5100 | 0.5100 | 328,097 | -0.02(-3.77%) |
Mar 19, 2020 | 0.5400 | 0.5500 | 0.5200 | 0.5300 | 148,200 | +0.01(+1.92%) |
Mar 18, 2020 | 0.5700 | 0.5700 | 0.5000 | 0.5200 | 334,178 | -0.03(-5.45%) |
Mar 17, 2020 | 0.5800 | 0.6200 | 0.5400 | 0.5500 | 271,488 | +0.00(+0.00%) |
Mar 16, 2020 | 0.5400 | 0.5800 | 0.5100 | 0.5500 | 257,970 | -0.04(-6.78%) |
Mar 13, 2020 | 0.5300 | 0.6100 | 0.5300 | 0.5900 | 688,264 | +0.03(+5.36%) |
Mar 12, 2020 | 0.5500 | 0.6000 | 0.5000 | 0.5600 | 1,006,513 | -0.04(-6.67%) |
Mar 11, 2020 | 0.6800 | 0.6800 | 0.5800 | 0.6000 | 822,698 | -0.07(-10.45%) |
Mar 10, 2020 | 0.7000 | 0.7000 | 0.6300 | 0.6700 | 237,503 | +0.01(+1.52%) |
Mar 09, 2020 | 0.6700 | 0.7200 | 0.6300 | 0.6600 | 979,364 | -0.06(-8.33%) |
Mar 06, 2020 | 0.7800 | 0.7800 | 0.7100 | 0.7200 | 539,025 | -0.05(-6.49%) |
Mar 05, 2020 | 0.7800 | 0.7900 | 0.7700 | 0.7700 | 320,962 | -0.02(-2.53%) |
Mar 04, 2020 | 0.7700 | 0.8000 | 0.7500 | 0.7900 | 362,997 | +0.00(+0.00%) |
Mar 03, 2020 | 0.7500 | 0.8300 | 0.7500 | 0.7900 | 458,965 | +0.02(+2.60%) |