Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 1.660 | 1.770 | 1.540 | 1.610 | 6,030,300 | +0.00(+0.00%) |
May 28, 2020 | 1.700 | 1.770 | 1.590 | 1.610 | 3,660,290 | -0.03(-1.83%) |
May 27, 2020 | 1.630 | 1.710 | 1.600 | 1.640 | 2,580,273 | +0.05(+3.14%) |
May 26, 2020 | 1.730 | 1.840 | 1.590 | 1.590 | 4,151,417 | -0.25(-13.59%) |
May 22, 2020 | 1.420 | 1.880 | 1.390 | 1.840 | 20,673,900 | -0.12(-6.12%) |
May 21, 2020 | 1.910 | 1.990 | 1.820 | 1.960 | 3,266,427 | +0.07(+3.70%) |
May 20, 2020 | 1.920 | 2.030 | 1.850 | 1.890 | 3,509,838 | -0.08(-4.06%) |
May 19, 2020 | 2.100 | 2.250 | 1.930 | 1.970 | 5,687,927 | -0.18(-8.37%) |
May 18, 2020 | 1.800 | 2.400 | 1.790 | 2.150 | 16,289,531 | +0.40(+22.86%) |
May 15, 2020 | 1.440 | 1.790 | 1.420 | 1.750 | 8,336,200 | +0.34(+24.11%) |
May 14, 2020 | 1.320 | 1.450 | 1.280 | 1.410 | 1,939,335 | +0.09(+6.82%) |
May 13, 2020 | 1.370 | 1.420 | 1.300 | 1.320 | 1,483,403 | -0.04(-2.94%) |
May 12, 2020 | 1.470 | 1.490 | 1.360 | 1.360 | 2,115,957 | -0.10(-6.85%) |
May 11, 2020 | 1.300 | 1.470 | 1.300 | 1.460 | 2,706,320 | +0.15(+11.45%) |
May 08, 2020 | 1.270 | 1.310 | 1.250 | 1.310 | 1,291,400 | +0.04(+3.15%) |
May 07, 2020 | 1.240 | 1.280 | 1.230 | 1.270 | 1,180,627 | +0.03(+2.42%) |
May 06, 2020 | 1.240 | 1.280 | 1.220 | 1.240 | 970,781 | +0.01(+0.81%) |
May 05, 2020 | 1.210 | 1.280 | 1.200 | 1.230 | 1,589,502 | +0.03(+2.50%) |
May 04, 2020 | 1.170 | 1.210 | 1.150 | 1.200 | 1,006,146 | +0.02(+1.69%) |
May 01, 2020 | 1.200 | 1.206 | 1.120 | 1.180 | 1,156,500 | -0.01(-0.84%) |
Apr 30, 2020 | 1.160 | 1.230 | 1.140 | 1.190 | 1,205,407 | +0.01(+0.85%) |
Apr 29, 2020 | 1.150 | 1.210 | 1.140 | 1.180 | 1,580,379 | +0.03(+2.61%) |
Apr 28, 2020 | 1.220 | 1.240 | 1.140 | 1.150 | 1,413,590 | -0.07(-5.74%) |
Apr 27, 2020 | 1.160 | 1.230 | 1.160 | 1.220 | 1,353,606 | +0.06(+5.17%) |
Apr 24, 2020 | 1.120 | 1.170 | 1.120 | 1.160 | 732,200 | +0.02(+1.75%) |
Apr 23, 2020 | 1.160 | 1.180 | 1.130 | 1.140 | 911,824 | -0.01(-0.87%) |
Apr 22, 2020 | 1.150 | 1.160 | 1.120 | 1.150 | 571,366 | +0.01(+0.88%) |
Apr 21, 2020 | 1.140 | 1.170 | 1.100 | 1.140 | 1,257,590 | -0.02(-1.72%) |
Apr 20, 2020 | 1.200 | 1.220 | 1.150 | 1.160 | 1,522,312 | -0.04(-3.33%) |
Apr 17, 2020 | 1.200 | 1.210 | 1.180 | 1.200 | 1,043,200 | +0.03(+2.56%) |
Apr 16, 2020 | 1.190 | 1.200 | 1.120 | 1.170 | 1,072,431 | -0.02(-1.68%) |
Apr 15, 2020 | 1.220 | 1.230 | 1.130 | 1.190 | 1,091,502 | -0.05(-4.03%) |
Apr 14, 2020 | 1.120 | 1.240 | 1.110 | 1.240 | 2,314,466 | +0.13(+11.71%) |
Apr 13, 2020 | 1.140 | 1.150 | 1.050 | 1.110 | 1,367,667 | +0.00(+0.00%) |
Apr 09, 2020 | 1.100 | 1.120 | 1.040 | 1.110 | 1,620,400 | +0.03(+2.78%) |
Apr 08, 2020 | 1.060 | 1.100 | 1.010 | 1.080 | 1,469,641 | +0.03(+2.86%) |
Apr 07, 2020 | 1.100 | 1.150 | 1.040 | 1.050 | 1,111,553 | -0.07(-6.25%) |
Apr 06, 2020 | 1.060 | 1.120 | 1.050 | 1.120 | 1,815,972 | +0.07(+6.67%) |
Apr 03, 2020 | 1.020 | 1.070 | 0.9500 | 1.050 | 2,329,600 | +0.00(+0.00%) |
Apr 02, 2020 | 1.060 | 1.080 | 1.020 | 1.050 | 1,826,867 | -0.02(-1.87%) |
Apr 01, 2020 | 1.160 | 1.170 | 1.070 | 1.070 | 1,176,743 | -0.12(-10.08%) |
Mar 31, 2020 | 1.130 | 1.190 | 1.120 | 1.190 | 1,291,487 | +0.04(+3.48%) |
Mar 30, 2020 | 1.050 | 1.150 | 1.050 | 1.150 | 1,680,222 | +0.08(+7.48%) |
Mar 27, 2020 | 1.080 | 1.120 | 1.070 | 1.070 | 884,500 | -0.05(-4.46%) |
Mar 26, 2020 | 1.060 | 1.130 | 1.040 | 1.120 | 1,642,880 | +0.06(+5.66%) |
Mar 25, 2020 | 1.070 | 1.080 | 1.040 | 1.060 | 1,814,865 | -0.03(-2.75%) |
Mar 24, 2020 | 1.100 | 1.110 | 1.020 | 1.090 | 2,042,231 | +0.00(+0.00%) |
Mar 23, 2020 | 1.020 | 1.120 | 1.000 | 1.090 | 1,514,331 | -0.01(-0.91%) |
Mar 20, 2020 | 1.000 | 1.170 | 0.9900 | 1.100 | 3,125,300 | +0.07(+6.80%) |
Mar 19, 2020 | 0.8600 | 1.050 | 0.8300 | 1.030 | 2,250,263 | +0.14(+16.08%) |
Mar 18, 2020 | 0.8800 | 0.9600 | 0.8600 | 0.8873 | 1,744,827 | -0.06(-6.60%) |
Mar 17, 2020 | 0.9000 | 0.9500 | 0.8800 | 0.9500 | 2,235,198 | +0.06(+6.74%) |
Mar 16, 2020 | 0.7500 | 0.9200 | 0.7500 | 0.8900 | 1,948,332 | -0.07(-7.17%) |
Mar 13, 2020 | 0.9900 | 1.030 | 0.8523 | 0.9587 | 3,397,400 | -0.03(-3.16%) |
Mar 12, 2020 | 1.010 | 1.060 | 0.9800 | 0.9900 | 2,775,315 | -0.04(-3.88%) |
Mar 11, 2020 | 1.010 | 1.040 | 1.000 | 1.030 | 1,743,198 | -0.01(-0.96%) |
Mar 10, 2020 | 1.020 | 1.050 | 1.000 | 1.040 | 1,541,387 | +0.04(+4.00%) |
Mar 09, 2020 | 0.9900 | 1.060 | 0.9800 | 1.000 | 2,233,439 | -0.02(-1.96%) |
Mar 06, 2020 | 1.100 | 1.120 | 0.9950 | 1.020 | 3,702,100 | -0.11(-9.73%) |
Mar 05, 2020 | 1.130 | 1.150 | 1.110 | 1.130 | 723,265 | -0.02(-1.74%) |
Mar 04, 2020 | 1.160 | 1.190 | 1.100 | 1.150 | 1,621,055 | +0.00(+0.00%) |
Mar 03, 2020 | 1.150 | 1.180 | 1.110 | 1.150 | 1,029,267 | -0.01(-0.86%) |