Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 1.862 | 1.862 | 1.762 | 1.837 | 15,562 | +0.06(+3.37%) |
May 28, 2020 | 1.862 | 1.862 | 1.765 | 1.777 | 10,752 | -0.08(-4.34%) |
May 27, 2020 | 1.951 | 1.951 | 1.765 | 1.857 | 5,393 | +0.08(+4.52%) |
May 26, 2020 | 1.774 | 1.850 | 1.751 | 1.777 | 4,118 | -0.04(-2.15%) |
May 22, 2020 | 1.774 | 1.827 | 1.774 | 1.816 | 3,834 | -0.00(-0.11%) |
May 21, 2020 | 1.853 | 1.853 | 1.782 | 1.818 | 3,184 | +0.04(+2.50%) |
May 20, 2020 | 1.733 | 1.809 | 1.732 | 1.774 | 2,920 | +0.01(+0.50%) |
May 19, 2020 | 1.746 | 1.791 | 1.745 | 1.765 | 2,634 | -0.01(-0.50%) |
May 18, 2020 | 1.942 | 1.942 | 1.774 | 1.774 | 7,861 | +0.07(+4.17%) |
May 15, 2020 | 1.763 | 1.800 | 1.703 | 1.703 | 8,795 | -0.01(-0.52%) |
May 14, 2020 | 1.703 | 1.756 | 1.668 | 1.711 | 5,777 | -0.06(-3.50%) |
May 13, 2020 | 1.774 | 1.853 | 1.685 | 1.774 | 14,213 | +0.00(+0.00%) |
May 12, 2020 | 1.853 | 1.853 | 1.774 | 1.774 | 17,849 | +0.00(+0.00%) |
May 11, 2020 | 1.809 | 1.853 | 1.729 | 1.774 | 45,577 | -0.08(-4.16%) |
May 08, 2020 | 1.827 | 1.932 | 1.782 | 1.850 | 22,666 | -0.01(-0.63%) |
May 07, 2020 | 1.898 | 2.084 | 1.818 | 1.862 | 18,467 | -0.07(-3.73%) |
May 06, 2020 | 2.031 | 2.044 | 1.862 | 1.934 | 9,711 | -0.06(-3.05%) |
May 05, 2020 | 2.111 | 2.111 | 1.936 | 1.995 | 10,822 | -0.04(-1.75%) |
May 04, 2020 | 1.862 | 2.066 | 1.862 | 2.031 | 11,511 | +0.10(+5.05%) |
May 01, 2020 | 2.013 | 2.150 | 1.898 | 1.933 | 10,825 | -0.08(-3.96%) |
Apr 30, 2020 | 2.048 | 2.190 | 2.013 | 2.013 | 20,118 | -0.12(-5.42%) |
Apr 29, 2020 | 1.977 | 2.297 | 1.977 | 2.128 | 10,249 | -0.02(-0.83%) |
Apr 28, 2020 | 1.951 | 2.164 | 1.951 | 2.146 | 10,559 | +0.02(+0.91%) |
Apr 27, 2020 | 2.084 | 2.157 | 1.987 | 2.127 | 8,529 | +0.06(+2.70%) |
Apr 24, 2020 | 2.359 | 2.359 | 2.032 | 2.071 | 4,059 | -0.15(-6.96%) |
Apr 23, 2020 | 2.217 | 2.235 | 2.217 | 2.226 | 4,869 | +0.04(+1.62%) |
Apr 22, 2020 | 2.093 | 2.323 | 2.093 | 2.190 | 4,890 | -0.03(-1.20%) |
Apr 21, 2020 | 2.392 | 2.392 | 2.217 | 2.217 | 7,935 | -0.19(-7.75%) |
Apr 20, 2020 | 2.323 | 2.474 | 2.323 | 2.403 | 5,347 | +0.04(+1.76%) |
Apr 17, 2020 | 2.483 | 2.483 | 2.128 | 2.362 | 17,366 | -0.12(-4.89%) |
Apr 16, 2020 | 2.643 | 2.643 | 2.394 | 2.483 | 11,430 | +0.01(+0.36%) |
Apr 15, 2020 | 2.173 | 2.580 | 1.961 | 2.474 | 44,167 | +0.10(+4.10%) |
Apr 14, 2020 | 2.155 | 2.394 | 2.017 | 2.377 | 22,262 | +0.21(+9.84%) |
Apr 13, 2020 | 2.173 | 2.173 | 1.907 | 2.164 | 18,614 | +0.12(+6.09%) |
Apr 09, 2020 | 2.199 | 2.199 | 2.017 | 2.040 | 19,509 | -0.08(-3.77%) |
Apr 08, 2020 | 1.960 | 2.244 | 1.872 | 2.119 | 68,753 | +0.24(+12.74%) |
Apr 07, 2020 | 2.040 | 2.128 | 1.862 | 1.880 | 52,160 | +0.02(+0.95%) |
Apr 06, 2020 | 2.252 | 2.252 | 1.862 | 1.862 | 35,815 | -0.18(-8.70%) |
Apr 03, 2020 | 1.915 | 2.040 | 1.862 | 2.040 | 25,373 | +0.12(+6.48%) |
Apr 02, 2020 | 2.084 | 2.084 | 1.844 | 1.915 | 20,343 | -0.08(-4.00%) |
Apr 01, 2020 | 2.244 | 2.244 | 1.791 | 1.995 | 64,344 | -0.27(-11.76%) |
Mar 31, 2020 | 2.377 | 2.510 | 2.130 | 2.261 | 58,453 | +0.00(+0.00%) |
Mar 30, 2020 | 2.394 | 2.394 | 2.128 | 2.261 | 31,101 | -0.12(-5.20%) |
Mar 27, 2020 | 2.527 | 2.545 | 2.040 | 2.385 | 84,238 | -0.02(-0.74%) |
Mar 26, 2020 | 2.572 | 2.953 | 2.217 | 2.403 | 179,245 | +0.09(+3.83%) |
Mar 25, 2020 | 4.381 | 4.381 | 2.261 | 2.314 | 312,710 | -0.92(-28.40%) |
Mar 24, 2020 | 3.361 | 4.877 | 2.900 | 3.232 | 640,327 | +0.55(+20.30%) |
Mar 23, 2020 | 1.960 | 7.857 | 1.960 | 2.687 | 873,837 | +1.13(+72.16%) |
Mar 20, 2020 | 2.261 | 2.563 | 1.561 | 1.561 | 4,397 | -0.51(-24.46%) |
Mar 19, 2020 | 1.880 | 2.199 | 1.862 | 2.066 | 5,273 | +0.14(+7.37%) |
Mar 18, 2020 | 2.643 | 2.705 | 1.924 | 1.924 | 21,805 | -0.76(-28.38%) |
Mar 17, 2020 | 1.561 | 2.731 | 1.552 | 2.687 | 54,099 | +1.23(+84.88%) |
Mar 16, 2020 | 1.711 | 1.711 | 1.453 | 1.453 | 1,785 | -0.26(-15.08%) |
Mar 13, 2020 | 1.703 | 1.711 | 1.552 | 1.711 | 5,863 | +0.08(+4.89%) |
Mar 12, 2020 | 1.649 | 1.756 | 1.419 | 1.632 | 6,308 | -0.62(-27.65%) |
Mar 11, 2020 | 2.255 | 2.255 | 2.255 | 322 | +0.00(+0.00%) | |
Mar 10, 2020 | 2.138 | 2.255 | 2.138 | 2.255 | 566 | +0.30(+15.60%) |
Mar 09, 2020 | 2.066 | 2.066 | 1.649 | 1.951 | 3,786 | -0.47(-19.48%) |
Mar 06, 2020 | 2.572 | 2.572 | 2.420 | 2.423 | 12,404 | -0.12(-4.80%) |
Mar 05, 2020 | 2.554 | 2.554 | 2.545 | 2.545 | 779 | -0.08(-3.20%) |
Mar 04, 2020 | 2.687 | 2.687 | 2.554 | 2.629 | 4,896 | -0.02(-0.84%) |
Mar 03, 2020 | 2.802 | 2.802 | 2.554 | 2.651 | 6,150 | +0.10(+3.85%) |