Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 2.490 | 2.530 | 2.350 | 2.470 | 3,874,200 | -0.03(-1.20%) |
May 28, 2020 | 2.640 | 2.730 | 2.420 | 2.500 | 5,455,004 | -0.04(-1.57%) |
May 27, 2020 | 2.390 | 2.580 | 2.300 | 2.540 | 2,961,215 | +0.16(+6.72%) |
May 26, 2020 | 2.400 | 2.580 | 2.360 | 2.380 | 3,317,511 | +0.04(+1.71%) |
May 22, 2020 | 2.350 | 2.400 | 2.260 | 2.340 | 1,972,200 | +0.01(+0.43%) |
May 21, 2020 | 2.450 | 2.500 | 2.250 | 2.330 | 3,558,330 | -0.13(-5.28%) |
May 20, 2020 | 2.580 | 2.690 | 2.430 | 2.460 | 3,989,690 | -0.12(-4.65%) |
May 19, 2020 | 2.580 | 2.740 | 2.530 | 2.580 | 2,539,355 | -0.05(-1.90%) |
May 18, 2020 | 2.900 | 3.090 | 2.560 | 2.630 | 6,400,699 | -0.17(-6.07%) |
May 15, 2020 | 2.520 | 2.840 | 2.520 | 2.800 | 4,690,500 | +0.19(+7.28%) |
May 14, 2020 | 2.400 | 2.880 | 2.110 | 2.610 | 12,092,759 | -0.03(-1.14%) |
May 13, 2020 | 3.030 | 3.240 | 2.560 | 2.640 | 10,156,515 | -0.28(-9.59%) |
May 12, 2020 | 3.320 | 3.890 | 2.770 | 2.920 | 31,524,212 | -0.18(-5.81%) |
May 11, 2020 | 2.530 | 3.240 | 2.450 | 3.100 | 16,104,503 | +0.50(+19.23%) |
May 08, 2020 | 2.310 | 2.830 | 2.060 | 2.600 | 20,426,500 | +0.26(+11.11%) |
May 07, 2020 | 1.910 | 2.440 | 1.770 | 2.340 | 38,800,956 | +0.72(+44.44%) |
May 06, 2020 | 1.560 | 1.640 | 1.520 | 1.620 | 2,855,588 | +0.03(+1.89%) |
May 05, 2020 | 1.710 | 1.810 | 1.480 | 1.590 | 7,380,017 | -0.15(-8.62%) |
May 04, 2020 | 1.320 | 1.780 | 1.280 | 1.740 | 16,493,708 | +0.41(+30.83%) |
May 01, 2020 | 1.290 | 1.470 | 1.210 | 1.330 | 7,257,100 | -0.01(-0.75%) |
Apr 30, 2020 | 1.220 | 1.440 | 1.200 | 1.340 | 6,210,058 | +0.10(+8.06%) |
Apr 29, 2020 | 1.200 | 1.260 | 1.150 | 1.240 | 5,318,096 | +0.07(+5.98%) |
Apr 28, 2020 | 1.130 | 1.240 | 1.100 | 1.170 | 5,295,514 | +0.08(+7.34%) |
Apr 27, 2020 | 1.130 | 1.140 | 1.060 | 1.090 | 2,906,379 | -0.02(-1.80%) |
Apr 24, 2020 | 1.130 | 1.151 | 1.090 | 1.110 | 2,222,800 | -0.02(-1.77%) |
Apr 23, 2020 | 1.040 | 1.160 | 1.030 | 1.130 | 4,422,722 | +0.09(+8.65%) |
Apr 22, 2020 | 1.010 | 1.060 | 1.000 | 1.040 | 2,691,397 | +0.04(+4.00%) |
Apr 21, 2020 | 1.000 | 1.050 | 0.9700 | 1.000 | 2,938,565 | -0.01(-0.99%) |
Apr 20, 2020 | 1.080 | 1.110 | 1.000 | 1.010 | 6,573,948 | -0.11(-9.82%) |
Apr 17, 2020 | 1.160 | 1.170 | 1.100 | 1.120 | 3,063,200 | -0.01(-0.88%) |
Apr 16, 2020 | 1.270 | 1.300 | 1.080 | 1.130 | 7,476,700 | -0.07(-5.83%) |
Apr 15, 2020 | 1.050 | 1.330 | 1.020 | 1.200 | 12,696,366 | +0.10(+9.09%) |
Apr 14, 2020 | 1.040 | 1.180 | 1.030 | 1.100 | 9,167,809 | +0.06(+5.77%) |
Apr 13, 2020 | 1.000 | 1.060 | 0.9800 | 1.040 | 3,535,738 | +0.05(+4.69%) |
Apr 09, 2020 | 0.9700 | 1.090 | 0.9200 | 0.9934 | 7,078,300 | +0.00(+0.34%) |
Apr 08, 2020 | 1.030 | 1.040 | 0.9800 | 0.9900 | 2,592,628 | -0.06(-5.71%) |
Apr 07, 2020 | 1.010 | 1.050 | 0.9400 | 1.050 | 4,666,745 | +0.05(+5.00%) |
Apr 06, 2020 | 0.8300 | 1.040 | 0.8100 | 1.000 | 6,224,657 | +0.13(+14.94%) |
Apr 03, 2020 | 1.000 | 1.010 | 0.8582 | 0.8700 | 5,179,800 | -0.10(-10.31%) |
Apr 02, 2020 | 1.150 | 1.170 | 0.9300 | 0.9700 | 8,558,944 | -0.16(-14.16%) |
Apr 01, 2020 | 1.190 | 1.330 | 1.090 | 1.130 | 12,405,441 | -0.10(-8.13%) |
Mar 31, 2020 | 1.250 | 1.330 | 1.160 | 1.230 | 5,845,042 | -0.05(-3.91%) |
Mar 30, 2020 | 1.360 | 1.520 | 1.170 | 1.280 | 17,177,396 | -0.02(-1.54%) |
Mar 27, 2020 | 1.340 | 1.420 | 1.200 | 1.300 | 9,375,100 | -0.15(-10.34%) |
Mar 26, 2020 | 1.130 | 1.580 | 1.050 | 1.450 | 18,536,476 | +0.25(+20.83%) |
Mar 25, 2020 | 1.250 | 1.280 | 1.000 | 1.200 | 11,869,854 | -0.22(-15.49%) |
Mar 24, 2020 | 1.360 | 1.450 | 1.220 | 1.420 | 10,798,745 | -0.14(-8.97%) |
Mar 23, 2020 | 1.690 | 1.750 | 1.380 | 1.560 | 28,860,016 | +0.34(+27.87%) |
Mar 20, 2020 | 2.000 | 2.000 | 1.100 | 1.220 | 34,636,400 | -1.38(-53.08%) |
Mar 19, 2020 | 3.510 | 4.400 | 1.960 | 2.600 | 102,144,528 | +0.63(+31.98%) |
Mar 18, 2020 | 1.150 | 2.090 | 0.8800 | 1.970 | 98,196,608 | +1.21(+159.21%) |
Mar 17, 2020 | 0.9300 | 1.080 | 0.6100 | 0.7600 | 51,870,844 | +0.21(+38.18%) |
Mar 16, 2020 | 0.3500 | 0.6200 | 0.3200 | 0.5500 | 26,493,936 | +0.24(+74.60%) |
Mar 13, 2020 | 0.3255 | 0.3300 | 0.2780 | 0.3150 | 4,370,500 | +0.01(+1.61%) |
Mar 12, 2020 | 0.3300 | 0.3400 | 0.2600 | 0.3100 | 2,176,707 | -0.05(-14.93%) |
Mar 11, 2020 | 0.4000 | 0.4500 | 0.3461 | 0.3644 | 4,429,553 | -0.05(-11.12%) |
Mar 10, 2020 | 0.3600 | 0.4200 | 0.3400 | 0.4100 | 4,752,426 | +0.06(+17.14%) |
Mar 09, 2020 | 0.3700 | 0.3700 | 0.3300 | 0.3500 | 2,230,087 | -0.05(-13.54%) |
Mar 06, 2020 | 0.3900 | 0.4800 | 0.3801 | 0.4048 | 6,096,400 | +0.01(+3.79%) |
Mar 05, 2020 | 0.3700 | 0.4100 | 0.3500 | 0.3900 | 2,811,230 | +0.02(+4.00%) |
Mar 04, 2020 | 0.3660 | 0.3850 | 0.3511 | 0.3750 | 916,335 | -0.01(-3.10%) |
Mar 03, 2020 | 0.3542 | 0.3907 | 0.3350 | 0.3870 | 2,673,842 | +0.05(+13.49%) |