Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 1.670 | 1.690 | 1.490 | 1.530 | 2,200,200 | -0.10(-6.13%) |
May 28, 2020 | 2.050 | 2.160 | 1.610 | 1.630 | 1,899,007 | -0.37(-18.50%) |
May 27, 2020 | 1.910 | 2.050 | 1.740 | 2.000 | 2,280,654 | +0.07(+3.63%) |
May 26, 2020 | 1.580 | 2.070 | 1.560 | 1.930 | 4,031,997 | +0.46(+31.29%) |
May 22, 2020 | 1.410 | 1.470 | 1.350 | 1.470 | 809,200 | +0.06(+4.26%) |
May 21, 2020 | 1.380 | 1.470 | 1.370 | 1.410 | 720,510 | +0.04(+2.92%) |
May 20, 2020 | 1.430 | 1.470 | 1.320 | 1.370 | 858,503 | -0.04(-2.84%) |
May 19, 2020 | 1.400 | 1.480 | 1.310 | 1.410 | 1,426,268 | -0.03(-2.08%) |
May 18, 2020 | 1.170 | 1.450 | 1.150 | 1.440 | 2,017,039 | +0.31(+27.43%) |
May 15, 2020 | 1.160 | 1.160 | 1.070 | 1.130 | 875,100 | -0.02(-1.74%) |
May 14, 2020 | 1.130 | 1.170 | 1.030 | 1.150 | 1,206,357 | +0.01(+0.88%) |
May 13, 2020 | 1.200 | 1.200 | 1.070 | 1.140 | 1,005,791 | -0.06(-5.00%) |
May 12, 2020 | 1.250 | 1.270 | 1.180 | 1.200 | 891,053 | -0.04(-3.23%) |
May 11, 2020 | 1.270 | 1.360 | 1.170 | 1.240 | 1,080,565 | -0.06(-4.62%) |
May 08, 2020 | 1.270 | 1.410 | 1.240 | 1.300 | 970,700 | +0.08(+6.56%) |
May 07, 2020 | 1.490 | 1.500 | 1.210 | 1.220 | 1,384,953 | -0.21(-14.69%) |
May 06, 2020 | 1.480 | 1.540 | 1.360 | 1.430 | 695,948 | -0.03(-2.05%) |
May 05, 2020 | 1.570 | 1.650 | 1.400 | 1.460 | 811,763 | -0.10(-6.41%) |
May 04, 2020 | 1.450 | 1.610 | 1.360 | 1.560 | 780,179 | +0.09(+6.12%) |
May 01, 2020 | 1.550 | 1.620 | 1.390 | 1.470 | 1,270,600 | -0.13(-8.13%) |
Apr 30, 2020 | 1.730 | 1.830 | 1.520 | 1.600 | 1,624,929 | -0.03(-1.84%) |
Apr 29, 2020 | 1.460 | 1.720 | 1.430 | 1.630 | 1,994,037 | +0.25(+18.12%) |
Apr 28, 2020 | 1.320 | 1.430 | 1.200 | 1.380 | 1,645,849 | +0.19(+15.97%) |
Apr 27, 2020 | 1.230 | 1.300 | 1.150 | 1.190 | 1,255,878 | +0.05(+4.39%) |
Apr 24, 2020 | 1.140 | 1.180 | 1.080 | 1.140 | 531,400 | +0.02(+1.79%) |
Apr 23, 2020 | 1.170 | 1.250 | 1.120 | 1.120 | 695,784 | -0.05(-4.27%) |
Apr 22, 2020 | 1.290 | 1.340 | 1.150 | 1.170 | 887,145 | -0.08(-6.40%) |
Apr 21, 2020 | 1.090 | 1.260 | 1.080 | 1.250 | 1,632,194 | +0.17(+15.74%) |
Apr 20, 2020 | 1.150 | 1.210 | 1.050 | 1.080 | 1,932,986 | -0.05(-4.42%) |
Apr 17, 2020 | 1.240 | 1.250 | 1.110 | 1.130 | 1,368,400 | -0.03(-2.59%) |
Apr 16, 2020 | 1.210 | 1.220 | 1.070 | 1.160 | 1,367,082 | -0.05(-4.13%) |
Apr 15, 2020 | 1.280 | 1.300 | 1.160 | 1.210 | 1,445,936 | -0.05(-3.97%) |
Apr 14, 2020 | 1.440 | 1.490 | 1.200 | 1.260 | 1,788,111 | -0.10(-7.35%) |
Apr 13, 2020 | 1.500 | 1.560 | 1.300 | 1.360 | 1,311,767 | -0.14(-9.33%) |
Apr 09, 2020 | 1.450 | 1.580 | 1.420 | 1.500 | 2,171,300 | +0.09(+6.38%) |
Apr 08, 2020 | 1.270 | 1.440 | 1.270 | 1.410 | 1,619,744 | +0.10(+7.63%) |
Apr 07, 2020 | 1.390 | 1.420 | 1.270 | 1.310 | 1,166,996 | -0.06(-4.38%) |
Apr 06, 2020 | 1.550 | 1.590 | 1.350 | 1.370 | 1,142,308 | -0.15(-9.87%) |
Apr 03, 2020 | 1.590 | 1.590 | 1.300 | 1.520 | 1,301,100 | -0.17(-10.06%) |
Apr 02, 2020 | 1.720 | 1.860 | 1.580 | 1.690 | 865,851 | -0.07(-3.98%) |
Apr 01, 2020 | 1.910 | 1.910 | 1.700 | 1.760 | 769,321 | -0.12(-6.38%) |
Mar 31, 2020 | 1.940 | 2.045 | 1.755 | 1.880 | 820,334 | -0.08(-4.08%) |
Mar 30, 2020 | 2.100 | 2.239 | 1.830 | 1.960 | 935,330 | -0.14(-6.67%) |
Mar 27, 2020 | 2.750 | 2.820 | 2.050 | 2.100 | 1,014,100 | -0.72(-25.53%) |
Mar 26, 2020 | 2.660 | 2.840 | 2.530 | 2.820 | 577,299 | +0.20(+7.63%) |
Mar 25, 2020 | 2.560 | 2.730 | 2.380 | 2.620 | 493,767 | +0.04(+1.55%) |
Mar 24, 2020 | 2.410 | 2.630 | 2.360 | 2.580 | 741,941 | +0.28(+12.17%) |
Mar 23, 2020 | 2.200 | 2.300 | 2.020 | 2.300 | 505,605 | +0.18(+8.49%) |
Mar 20, 2020 | 2.330 | 2.680 | 2.010 | 2.120 | 1,345,700 | -0.19(-8.23%) |
Mar 19, 2020 | 1.720 | 2.360 | 1.680 | 2.310 | 635,130 | +0.58(+33.53%) |
Mar 18, 2020 | 2.640 | 2.870 | 1.680 | 1.730 | 594,301 | -1.06(-37.99%) |
Mar 17, 2020 | 2.910 | 3.110 | 2.685 | 2.790 | 759,204 | -0.02(-0.71%) |
Mar 16, 2020 | 2.890 | 3.150 | 2.715 | 2.810 | 716,509 | -0.52(-15.62%) |
Mar 13, 2020 | 3.340 | 3.380 | 2.920 | 3.330 | 785,900 | +0.19(+6.05%) |
Mar 12, 2020 | 3.530 | 3.670 | 3.080 | 3.140 | 662,085 | -0.63(-16.71%) |
Mar 11, 2020 | 4.000 | 4.340 | 3.690 | 3.770 | 866,705 | -0.72(-16.04%) |
Mar 10, 2020 | 4.140 | 4.520 | 4.050 | 4.490 | 667,340 | +0.28(+6.65%) |
Mar 09, 2020 | 4.500 | 4.610 | 4.130 | 4.210 | 667,772 | -0.72(-14.60%) |
Mar 06, 2020 | 4.790 | 5.000 | 4.790 | 4.930 | 850,400 | -0.05(-1.00%) |
Mar 05, 2020 | 4.630 | 5.240 | 4.630 | 4.980 | 979,631 | -0.35(-6.65%) |
Mar 04, 2020 | 5.240 | 5.440 | 5.220 | 5.335 | 373,698 | +0.13(+2.60%) |
Mar 03, 2020 | 5.500 | 5.660 | 5.100 | 5.200 | 484,892 | -0.30(-5.45%) |