Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 2.300 | 2.400 | 2.250 | 2.380 | 465,700 | +0.11(+4.85%) |
May 28, 2020 | 2.180 | 2.550 | 2.180 | 2.270 | 1,574,004 | +0.08(+3.65%) |
May 27, 2020 | 2.300 | 2.320 | 2.150 | 2.190 | 281,162 | -0.11(-4.78%) |
May 26, 2020 | 2.410 | 2.430 | 2.280 | 2.300 | 450,872 | -0.01(-0.43%) |
May 22, 2020 | 2.370 | 2.470 | 2.250 | 2.310 | 755,800 | -0.07(-2.94%) |
May 21, 2020 | 2.240 | 2.440 | 2.120 | 2.380 | 1,408,244 | +0.18(+8.18%) |
May 20, 2020 | 1.760 | 2.680 | 1.760 | 2.200 | 8,777,319 | +0.45(+25.71%) |
May 19, 2020 | 1.800 | 1.840 | 1.670 | 1.750 | 147,820 | -0.06(-3.31%) |
May 18, 2020 | 1.640 | 1.810 | 1.600 | 1.810 | 295,993 | +0.11(+6.47%) |
May 15, 2020 | 1.720 | 1.780 | 1.648 | 1.700 | 253,700 | -0.07(-3.95%) |
May 14, 2020 | 1.520 | 1.900 | 1.450 | 1.770 | 745,884 | +0.22(+14.19%) |
May 13, 2020 | 1.630 | 1.670 | 1.480 | 1.550 | 295,980 | -0.08(-4.91%) |
May 12, 2020 | 1.600 | 1.700 | 1.520 | 1.630 | 239,653 | +0.00(+0.00%) |
May 11, 2020 | 1.600 | 1.700 | 1.600 | 1.630 | 241,847 | -0.01(-0.61%) |
May 08, 2020 | 1.590 | 1.650 | 1.570 | 1.640 | 219,600 | -0.02(-1.20%) |
May 07, 2020 | 1.650 | 1.890 | 1.480 | 1.660 | 1,015,147 | -0.27(-13.99%) |
May 06, 2020 | 1.940 | 2.010 | 1.910 | 1.930 | 92,644 | -0.02(-1.03%) |
May 05, 2020 | 2.050 | 2.090 | 1.950 | 1.950 | 190,249 | -0.14(-6.70%) |
May 04, 2020 | 2.040 | 2.100 | 2.030 | 2.090 | 57,138 | -0.01(-0.48%) |
May 01, 2020 | 2.150 | 2.200 | 1.960 | 2.100 | 210,700 | -0.08(-3.67%) |
Apr 30, 2020 | 2.110 | 2.210 | 2.090 | 2.180 | 207,189 | -0.03(-1.36%) |
Apr 29, 2020 | 2.170 | 2.240 | 2.110 | 2.210 | 184,797 | -0.01(-0.45%) |
Apr 28, 2020 | 2.320 | 2.320 | 2.170 | 2.220 | 212,659 | -0.06(-2.63%) |
Apr 27, 2020 | 2.300 | 2.470 | 2.200 | 2.280 | 756,997 | +0.10(+4.59%) |
Apr 24, 2020 | 2.100 | 2.200 | 2.070 | 2.180 | 372,900 | +0.08(+3.81%) |
Apr 23, 2020 | 2.070 | 2.220 | 2.070 | 2.100 | 331,713 | -0.02(-0.94%) |
Apr 22, 2020 | 2.120 | 2.120 | 2.000 | 2.120 | 232,893 | +0.00(+0.00%) |
Apr 21, 2020 | 2.180 | 2.200 | 1.910 | 2.120 | 544,445 | -0.03(-1.40%) |
Apr 20, 2020 | 2.040 | 2.280 | 2.030 | 2.150 | 1,278,365 | +0.08(+3.86%) |
Apr 17, 2020 | 1.950 | 2.100 | 1.770 | 2.070 | 1,169,900 | -0.04(-1.90%) |
Apr 16, 2020 | 3.000 | 3.110 | 2.000 | 2.110 | 15,115,737 | +0.58(+37.91%) |
Apr 15, 2020 | 1.530 | 1.550 | 1.490 | 1.530 | 67,719 | -0.01(-0.65%) |
Apr 14, 2020 | 1.540 | 1.570 | 1.490 | 1.540 | 89,164 | +0.00(+0.00%) |
Apr 13, 2020 | 1.480 | 1.560 | 1.450 | 1.540 | 150,750 | +0.06(+4.05%) |
Apr 09, 2020 | 1.640 | 1.650 | 1.450 | 1.480 | 258,300 | -0.10(-6.33%) |
Apr 08, 2020 | 1.500 | 1.620 | 1.400 | 1.580 | 268,752 | +0.08(+5.33%) |
Apr 07, 2020 | 1.450 | 1.550 | 1.300 | 1.500 | 1,048,365 | +0.00(+0.00%) |
Apr 06, 2020 | 1.090 | 2.110 | 1.010 | 1.500 | 6,576,930 | +0.46(+44.23%) |
Apr 03, 2020 | 1.170 | 1.170 | 0.9999 | 1.040 | 137,500 | -0.14(-11.86%) |
Apr 02, 2020 | 1.240 | 1.240 | 1.090 | 1.180 | 113,520 | -0.02(-1.66%) |
Apr 01, 2020 | 1.390 | 1.390 | 1.190 | 1.200 | 106,981 | -0.13(-9.78%) |
Mar 31, 2020 | 1.240 | 1.370 | 1.200 | 1.330 | 263,357 | +0.15(+12.71%) |
Mar 30, 2020 | 1.130 | 1.500 | 1.130 | 1.180 | 824,438 | +0.14(+13.07%) |
Mar 27, 2020 | 1.100 | 1.125 | 1.000 | 1.044 | 51,000 | -0.06(-5.13%) |
Mar 26, 2020 | 1.020 | 1.150 | 1.020 | 1.100 | 132,093 | +0.07(+6.80%) |
Mar 25, 2020 | 0.9400 | 1.090 | 0.9300 | 1.030 | 100,170 | +0.09(+9.57%) |
Mar 24, 2020 | 0.9200 | 0.9400 | 0.9000 | 0.9400 | 111,841 | +0.03(+3.42%) |
Mar 23, 2020 | 0.9300 | 0.9383 | 0.8301 | 0.9089 | 54,975 | +0.03(+3.25%) |
Mar 20, 2020 | 0.8241 | 0.9500 | 0.8241 | 0.8803 | 128,700 | +0.05(+6.29%) |
Mar 19, 2020 | 0.8587 | 0.8587 | 0.7850 | 0.8282 | 68,247 | -0.00(-0.22%) |
Mar 18, 2020 | 0.8299 | 0.9000 | 0.8000 | 0.8300 | 87,102 | +0.00(+0.00%) |
Mar 17, 2020 | 0.8900 | 0.8900 | 0.8100 | 0.8300 | 53,057 | +0.04(+5.06%) |
Mar 16, 2020 | 0.7900 | 0.9100 | 0.7800 | 0.7900 | 135,763 | -0.12(-13.19%) |
Mar 13, 2020 | 0.9000 | 0.9399 | 0.8200 | 0.9100 | 218,700 | +0.09(+10.98%) |
Mar 12, 2020 | 0.8500 | 0.8500 | 0.7500 | 0.8200 | 149,215 | -0.06(-6.82%) |
Mar 11, 2020 | 0.8300 | 0.9900 | 0.8200 | 0.8800 | 308,971 | -0.17(-16.19%) |
Mar 10, 2020 | 1.100 | 1.110 | 1.010 | 1.050 | 163,966 | -0.05(-4.55%) |
Mar 09, 2020 | 1.150 | 1.157 | 1.060 | 1.100 | 91,279 | -0.08(-6.78%) |
Mar 06, 2020 | 1.220 | 1.220 | 1.170 | 1.180 | 64,300 | -0.05(-4.07%) |
Mar 05, 2020 | 1.210 | 1.260 | 1.210 | 1.230 | 29,325 | +0.02(+1.57%) |
Mar 04, 2020 | 1.290 | 1.290 | 1.210 | 1.211 | 50,627 | -0.05(-3.87%) |
Mar 03, 2020 | 1.250 | 1.280 | 1.250 | 1.260 | 28,789 | +0.03(+2.42%) |