Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 2.200 | 2.224 | 2.000 | 2.160 | 491,400 | -0.10(-4.42%) |
May 28, 2020 | 2.310 | 2.330 | 2.200 | 2.260 | 435,591 | +0.03(+1.35%) |
May 27, 2020 | 2.400 | 2.460 | 2.100 | 2.230 | 1,326,842 | -0.18(-7.47%) |
May 26, 2020 | 2.600 | 2.680 | 2.340 | 2.410 | 1,085,530 | -0.23(-8.71%) |
May 22, 2020 | 2.580 | 3.250 | 2.500 | 2.640 | 18,057,000 | +0.34(+14.78%) |
May 21, 2020 | 2.250 | 2.340 | 2.220 | 2.300 | 395,148 | -0.01(-0.43%) |
May 20, 2020 | 2.130 | 2.340 | 2.090 | 2.310 | 1,131,168 | +0.14(+6.45%) |
May 19, 2020 | 2.110 | 2.200 | 2.100 | 2.170 | 365,673 | -0.03(-1.36%) |
May 18, 2020 | 2.100 | 2.200 | 1.970 | 2.200 | 1,326,517 | +0.01(+0.46%) |
May 15, 2020 | 2.090 | 2.540 | 1.960 | 2.190 | 10,923,200 | +0.55(+33.54%) |
May 14, 2020 | 1.590 | 1.740 | 1.560 | 1.640 | 519,275 | -0.01(-0.61%) |
May 13, 2020 | 1.770 | 1.780 | 1.560 | 1.650 | 692,001 | -0.13(-7.30%) |
May 12, 2020 | 1.890 | 2.270 | 1.740 | 1.780 | 1,533,075 | -0.15(-7.77%) |
May 11, 2020 | 1.990 | 2.000 | 1.850 | 1.930 | 1,072,633 | -0.09(-4.46%) |
May 08, 2020 | 2.150 | 2.300 | 1.940 | 2.020 | 4,244,500 | -0.40(-16.53%) |
May 07, 2020 | 2.040 | 3.500 | 1.920 | 2.420 | 52,395,852 | +1.03(+74.10%) |
May 06, 2020 | 1.550 | 1.570 | 1.310 | 1.390 | 679,042 | -0.11(-7.33%) |
May 05, 2020 | 1.330 | 1.650 | 1.220 | 1.500 | 495,382 | +0.24(+19.05%) |
May 04, 2020 | 1.290 | 1.320 | 1.260 | 1.260 | 30,175 | -0.06(-4.55%) |
May 01, 2020 | 1.470 | 1.470 | 1.250 | 1.320 | 65,400 | -0.05(-3.65%) |
Apr 30, 2020 | 1.280 | 1.400 | 1.210 | 1.370 | 139,005 | +0.09(+7.03%) |
Apr 29, 2020 | 1.340 | 1.341 | 1.260 | 1.280 | 91,859 | -0.02(-1.54%) |
Apr 28, 2020 | 1.320 | 1.370 | 1.210 | 1.300 | 191,626 | +0.04(+3.17%) |
Apr 27, 2020 | 1.330 | 1.390 | 1.250 | 1.260 | 114,971 | -0.10(-7.35%) |
Apr 24, 2020 | 1.320 | 1.444 | 1.260 | 1.360 | 123,100 | +0.07(+5.43%) |
Apr 23, 2020 | 1.270 | 1.350 | 1.260 | 1.290 | 44,020 | +0.02(+1.57%) |
Apr 22, 2020 | 1.370 | 1.370 | 1.250 | 1.270 | 77,427 | -0.07(-5.22%) |
Apr 21, 2020 | 1.320 | 1.500 | 1.280 | 1.340 | 168,901 | +0.05(+3.88%) |
Apr 20, 2020 | 1.270 | 1.340 | 1.260 | 1.290 | 66,074 | +0.02(+1.57%) |
Apr 17, 2020 | 1.260 | 1.300 | 1.200 | 1.270 | 95,800 | +0.02(+1.60%) |
Apr 16, 2020 | 1.250 | 1.300 | 1.230 | 1.250 | 61,064 | +0.01(+0.81%) |
Apr 15, 2020 | 1.270 | 1.300 | 1.150 | 1.240 | 41,763 | -0.04(-3.13%) |
Apr 14, 2020 | 1.300 | 1.349 | 1.230 | 1.280 | 47,008 | +0.01(+0.79%) |
Apr 13, 2020 | 1.260 | 1.288 | 1.180 | 1.270 | 117,507 | +0.05(+4.10%) |
Apr 09, 2020 | 1.250 | 1.360 | 1.200 | 1.220 | 126,600 | +0.04(+3.39%) |
Apr 08, 2020 | 1.110 | 1.190 | 1.110 | 1.180 | 69,168 | +0.07(+6.31%) |
Apr 07, 2020 | 1.120 | 1.150 | 1.090 | 1.110 | 86,420 | +0.04(+3.74%) |
Apr 06, 2020 | 1.010 | 1.150 | 1.000 | 1.070 | 167,892 | +0.08(+8.08%) |
Apr 03, 2020 | 1.020 | 1.150 | 0.9000 | 0.9900 | 257,900 | -0.06(-5.71%) |
Apr 02, 2020 | 1.130 | 1.160 | 1.030 | 1.050 | 111,518 | -0.06(-5.41%) |
Apr 01, 2020 | 1.280 | 1.310 | 1.030 | 1.110 | 173,897 | -0.17(-13.28%) |
Mar 31, 2020 | 1.620 | 1.750 | 1.250 | 1.280 | 355,516 | -0.36(-21.95%) |
Mar 30, 2020 | 1.240 | 2.000 | 1.240 | 1.640 | 1,575,112 | +0.44(+36.67%) |
Mar 27, 2020 | 1.060 | 1.450 | 1.040 | 1.200 | 551,800 | +0.18(+17.65%) |
Mar 26, 2020 | 0.8700 | 1.200 | 0.8700 | 1.020 | 230,961 | +0.16(+17.92%) |
Mar 25, 2020 | 0.8800 | 0.8800 | 0.8100 | 0.8650 | 125,883 | +0.04(+5.01%) |
Mar 24, 2020 | 0.8888 | 0.8888 | 0.7801 | 0.8237 | 87,622 | +0.04(+5.60%) |
Mar 23, 2020 | 0.7700 | 0.8500 | 0.7000 | 0.7800 | 154,496 | +0.04(+5.98%) |
Mar 20, 2020 | 0.7600 | 0.8790 | 0.7020 | 0.7360 | 69,200 | -0.01(-1.72%) |
Mar 19, 2020 | 0.6000 | 0.7600 | 0.6000 | 0.7489 | 87,386 | +0.09(+13.47%) |
Mar 18, 2020 | 0.7200 | 0.7200 | 0.5600 | 0.6600 | 174,660 | -0.06(-8.21%) |
Mar 17, 2020 | 0.8194 | 0.8925 | 0.7000 | 0.7190 | 207,911 | -0.13(-15.41%) |
Mar 16, 2020 | 1.000 | 1.020 | 0.7500 | 0.8500 | 333,354 | -0.60(-41.38%) |
Mar 13, 2020 | 1.510 | 1.600 | 1.300 | 1.450 | 111,600 | -0.03(-2.03%) |
Mar 12, 2020 | 1.510 | 1.620 | 1.460 | 1.480 | 102,593 | -0.09(-5.73%) |
Mar 11, 2020 | 1.530 | 1.577 | 1.520 | 1.570 | 52,204 | +0.03(+1.95%) |
Mar 10, 2020 | 1.640 | 1.640 | 1.510 | 1.540 | 60,533 | -0.06(-3.75%) |
Mar 09, 2020 | 1.630 | 1.690 | 1.550 | 1.600 | 203,284 | -0.07(-4.19%) |
Mar 06, 2020 | 1.790 | 1.800 | 1.669 | 1.670 | 54,800 | -0.13(-7.22%) |
Mar 05, 2020 | 1.750 | 1.880 | 1.710 | 1.800 | 88,550 | +0.05(+2.86%) |
Mar 04, 2020 | 1.640 | 1.775 | 1.610 | 1.750 | 124,792 | +0.12(+7.36%) |
Mar 03, 2020 | 1.750 | 1.800 | 1.610 | 1.630 | 272,350 | -0.11(-6.32%) |