Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 1.720 | 1.860 | 1.690 | 1.840 | 1,009,750 | +0.11(+6.36%) |
May 28, 2020 | 1.760 | 1.840 | 1.710 | 1.730 | 1,169,256 | -0.04(-2.26%) |
May 27, 2020 | 1.790 | 1.830 | 1.710 | 1.770 | 1,087,471 | -0.02(-1.12%) |
May 26, 2020 | 1.930 | 1.970 | 1.790 | 1.790 | 1,276,783 | -0.09(-4.79%) |
May 25, 2020 | 1.610 | 1.950 | 1.610 | 1.880 | 2,994,613 | +0.25(+15.34%) |
May 22, 2020 | 1.700 | 1.800 | 1.600 | 1.630 | 2,524,839 | -0.22(-11.89%) |
May 21, 2020 | 1.950 | 2.000 | 1.730 | 1.850 | 2,767,839 | -0.20(-9.76%) |
May 20, 2020 | 2.380 | 2.400 | 1.740 | 2.050 | 7,288,046 | -0.33(-13.87%) |
May 19, 2020 | 2.150 | 2.400 | 2.040 | 2.380 | 3,951,987 | +0.52(+27.96%) |
May 15, 2020 | 1.860 | 1.860 | 1.860 | 0 | +0.40(+27.40%) | |
May 14, 2020 | 1.280 | 1.470 | 1.280 | 1.460 | 4,124,605 | +0.22(+17.74%) |
May 13, 2020 | 1.150 | 1.250 | 1.140 | 1.240 | 2,440,941 | +0.09(+7.83%) |
May 12, 2020 | 0.9300 | 1.200 | 0.9300 | 1.150 | 3,581,733 | +0.16(+16.16%) |
May 11, 2020 | 1.000 | 1.000 | 0.9700 | 0.9900 | 758,964 | +0.02(+2.06%) |
May 08, 2020 | 0.9900 | 1.020 | 0.9500 | 0.9700 | 1,533,849 | -0.04(-3.96%) |
May 07, 2020 | 1.030 | 1.040 | 0.9700 | 1.010 | 1,882,109 | +0.05(+5.21%) |
May 06, 2020 | 1.070 | 1.070 | 0.8800 | 0.9600 | 2,934,766 | -0.10(-9.43%) |
May 05, 2020 | 1.120 | 1.150 | 1.060 | 1.060 | 3,187,235 | +0.01(+0.95%) |
May 04, 2020 | 1.020 | 1.070 | 0.9200 | 1.050 | 2,146,737 | +0.07(+7.14%) |
May 01, 2020 | 0.8800 | 1.060 | 0.8500 | 0.9800 | 2,116,304 | +0.09(+10.11%) |
Apr 30, 2020 | 0.8500 | 0.8900 | 0.8500 | 0.8900 | 1,703,045 | +0.04(+4.71%) |
Apr 29, 2020 | 0.8300 | 0.8500 | 0.8200 | 0.8500 | 807,396 | +0.02(+2.41%) |
Apr 28, 2020 | 0.8100 | 0.8400 | 0.7900 | 0.8300 | 902,841 | +0.01(+1.22%) |
Apr 27, 2020 | 0.8200 | 0.8200 | 0.7800 | 0.8200 | 637,127 | +0.01(+1.23%) |
Apr 24, 2020 | 0.7800 | 0.8100 | 0.7600 | 0.8100 | 733,010 | +0.06(+8.00%) |
Apr 23, 2020 | 0.7700 | 0.8000 | 0.7200 | 0.7500 | 1,294,975 | -0.01(-1.32%) |
Apr 22, 2020 | 0.7300 | 0.7600 | 0.7300 | 0.7600 | 1,060,137 | +0.04(+5.56%) |
Apr 21, 2020 | 0.7700 | 0.7700 | 0.7000 | 0.7200 | 630,427 | -0.06(-7.69%) |
Apr 20, 2020 | 0.7700 | 0.8100 | 0.7500 | 0.7800 | 999,705 | -0.02(-2.50%) |
Apr 17, 2020 | 0.8000 | 0.8200 | 0.7500 | 0.8000 | 1,247,836 | +0.02(+2.56%) |
Apr 16, 2020 | 0.7800 | 0.8100 | 0.7600 | 0.7800 | 1,137,320 | +0.03(+4.00%) |
Apr 15, 2020 | 0.8100 | 0.8100 | 0.6600 | 0.7500 | 2,605,347 | -0.07(-8.54%) |
Apr 14, 2020 | 0.9100 | 0.9100 | 0.8200 | 0.8200 | 3,107,737 | -0.06(-6.82%) |
Apr 13, 2020 | 0.8700 | 0.8800 | 0.8100 | 0.8800 | 2,236,068 | +0.02(+2.33%) |
Apr 09, 2020 | 0.8600 | 0.8600 | 0.8600 | 0 | -0.01(-1.15%) | |
Apr 08, 2020 | 0.8400 | 0.8700 | 0.8000 | 0.8700 | 1,892,655 | +0.05(+6.10%) |
Apr 07, 2020 | 0.8500 | 0.9200 | 0.7500 | 0.8200 | 4,046,098 | -0.13(-13.68%) |
Apr 06, 2020 | 0.8200 | 0.9500 | 0.8000 | 0.9500 | 3,995,615 | +0.18(+23.38%) |
Apr 03, 2020 | 0.6500 | 0.7800 | 0.6300 | 0.7700 | 3,227,716 | +0.16(+26.23%) |
Apr 02, 2020 | 0.5900 | 0.6400 | 0.5800 | 0.6100 | 1,865,941 | +0.04(+6.09%) |
Apr 01, 2020 | 0.5800 | 0.5900 | 0.5500 | 0.5750 | 1,179,108 | -0.02(-2.54%) |
Mar 31, 2020 | 0.5100 | 0.6200 | 0.4900 | 0.5900 | 5,473,847 | +0.09(+19.19%) |
Mar 30, 2020 | 0.4400 | 0.5000 | 0.4400 | 0.4950 | 5,970,878 | +0.08(+19.28%) |
Mar 27, 2020 | 0.3600 | 0.4200 | 0.3450 | 0.4150 | 2,553,939 | +0.05(+13.70%) |
Mar 26, 2020 | 0.3500 | 0.3650 | 0.3350 | 0.3650 | 2,437,046 | +0.02(+4.29%) |
Mar 25, 2020 | 0.3050 | 0.3500 | 0.3050 | 0.3500 | 1,647,514 | +0.04(+14.75%) |
Mar 24, 2020 | 0.2900 | 0.3100 | 0.2700 | 0.3050 | 1,193,925 | +0.02(+8.93%) |
Mar 23, 2020 | 0.2950 | 0.2950 | 0.2700 | 0.2800 | 595,037 | -0.01(-3.45%) |
Mar 20, 2020 | 0.3300 | 0.3300 | 0.2750 | 0.2900 | 1,097,365 | -0.04(-12.12%) |
Mar 19, 2020 | 0.3000 | 0.3300 | 0.3000 | 0.3300 | 889,058 | +0.00(+0.00%) |
Mar 17, 2020 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0 | -0.02(-5.71%) |
Mar 16, 2020 | 0.3250 | 0.3500 | 0.2950 | 0.3500 | 1,050,918 | -0.01(-1.41%) |
Mar 13, 2020 | 0.3300 | 0.3600 | 0.2950 | 0.3550 | 2,206,509 | +0.00(+0.00%) |
Mar 12, 2020 | 0.3200 | 0.3550 | 0.2900 | 0.3550 | 892,914 | +0.01(+1.43%) |
Mar 11, 2020 | 0.3500 | 0.3700 | 0.3100 | 0.3500 | 1,951,519 | +0.02(+6.06%) |
Mar 10, 2020 | 0.3300 | 0.3400 | 0.3050 | 0.3300 | 754,754 | +0.00(+0.00%) |
Mar 09, 2020 | 0.3100 | 0.3450 | 0.2700 | 0.3300 | 1,113,254 | -0.02(-5.71%) |
Mar 06, 2020 | 0.3800 | 0.3950 | 0.2900 | 0.3500 | 5,345,449 | -0.03(-7.89%) |
Mar 05, 2020 | 0.3400 | 0.4450 | 0.3150 | 0.3800 | 8,229,285 | +0.07(+22.58%) |
Mar 04, 2020 | 0.2350 | 0.3450 | 0.2350 | 0.3100 | 3,824,042 | +0.08(+31.91%) |
Mar 03, 2020 | 0.2300 | 0.2700 | 0.2300 | 0.2350 | 1,924,092 | +0.01(+6.82%) |