Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 1.879 | 1.976 | 1.833 | 1.939 | 288,800 | +0.05(+2.60%) |
May 28, 2020 | 1.800 | 2.130 | 1.740 | 1.890 | 565,432 | +0.12(+6.78%) |
May 27, 2020 | 1.860 | 1.860 | 1.710 | 1.770 | 271,140 | -0.10(-5.31%) |
May 26, 2020 | 1.950 | 1.950 | 1.801 | 1.869 | 178,328 | -0.06(-3.02%) |
May 22, 2020 | 1.860 | 1.944 | 1.680 | 1.927 | 834,433 | -0.44(-18.67%) |
May 21, 2020 | 2.520 | 2.790 | 2.280 | 2.370 | 798,485 | -0.45(-15.96%) |
May 20, 2020 | 3.300 | 5.310 | 2.640 | 2.820 | 14,739,604 | +0.78(+38.44%) |
May 19, 2020 | 2.070 | 2.070 | 1.950 | 2.037 | 6,130 | +0.00(+0.01%) |
May 18, 2020 | 1.980 | 2.055 | 1.920 | 2.037 | 8,083 | +0.08(+4.13%) |
May 15, 2020 | 1.971 | 2.010 | 1.956 | 1.956 | 5,333 | -0.08(-4.12%) |
May 14, 2020 | 1.957 | 2.070 | 1.957 | 2.040 | 2,437 | -0.03(-1.43%) |
May 13, 2020 | 2.100 | 2.100 | 1.950 | 2.070 | 10,738 | -0.05(-2.14%) |
May 12, 2020 | 1.998 | 2.130 | 1.950 | 2.115 | 6,786 | -0.01(-0.70%) |
May 11, 2020 | 2.100 | 2.130 | 1.980 | 2.130 | 6,722 | -0.02(-0.70%) |
May 08, 2020 | 2.089 | 2.160 | 1.950 | 2.145 | 5,500 | -0.02(-0.69%) |
May 07, 2020 | 1.796 | 2.160 | 1.796 | 2.160 | 14,980 | +0.07(+3.15%) |
May 06, 2020 | 2.100 | 2.100 | 1.706 | 2.094 | 72,667 | -0.07(-3.06%) |
May 05, 2020 | 1.987 | 2.241 | 1.987 | 2.160 | 12,646 | +0.05(+2.21%) |
May 04, 2020 | 2.170 | 2.250 | 1.919 | 2.113 | 28,312 | -0.14(-6.08%) |
May 01, 2020 | 1.980 | 2.250 | 1.950 | 2.250 | 18,033 | +0.03(+1.35%) |
Apr 30, 2020 | 2.235 | 2.280 | 2.101 | 2.220 | 59,440 | -0.01(-0.67%) |
Apr 29, 2020 | 2.061 | 2.267 | 2.061 | 2.235 | 40,488 | -0.01(-0.64%) |
Apr 28, 2020 | 2.340 | 2.415 | 1.980 | 2.249 | 63,119 | -0.00(-0.15%) |
Apr 27, 2020 | 2.034 | 2.253 | 1.830 | 2.253 | 59,193 | +0.18(+8.83%) |
Apr 24, 2020 | 1.920 | 2.070 | 1.845 | 2.070 | 26,566 | +0.13(+6.53%) |
Apr 23, 2020 | 1.920 | 1.980 | 1.893 | 1.943 | 70,501 | -0.01(-0.35%) |
Apr 22, 2020 | 1.920 | 2.010 | 1.740 | 1.950 | 45,378 | +0.03(+1.56%) |
Apr 21, 2020 | 1.830 | 1.920 | 1.740 | 1.920 | 107,992 | +0.06(+3.23%) |
Apr 20, 2020 | 1.680 | 1.890 | 1.590 | 1.860 | 298,650 | +0.24(+14.81%) |
Apr 17, 2020 | 1.500 | 1.650 | 1.440 | 1.620 | 48,633 | +0.12(+8.00%) |
Apr 16, 2020 | 1.410 | 1.500 | 1.260 | 1.500 | 80,730 | +0.08(+5.57%) |
Apr 15, 2020 | 1.350 | 1.500 | 1.350 | 1.421 | 18,494 | -0.02(-1.33%) |
Apr 14, 2020 | 1.449 | 1.449 | 1.350 | 1.440 | 29,497 | +0.03(+2.13%) |
Apr 13, 2020 | 1.410 | 1.450 | 1.380 | 1.410 | 11,956 | +0.03(+2.17%) |
Apr 09, 2020 | 1.440 | 1.485 | 1.335 | 1.380 | 39,066 | -0.06(-4.17%) |
Apr 08, 2020 | 1.350 | 1.470 | 1.260 | 1.440 | 79,207 | +0.09(+6.67%) |
Apr 07, 2020 | 1.321 | 1.380 | 1.316 | 1.350 | 69,771 | +0.03(+2.60%) |
Apr 06, 2020 | 1.286 | 1.316 | 1.268 | 1.316 | 20,973 | +0.06(+4.43%) |
Apr 03, 2020 | 1.170 | 1.282 | 1.143 | 1.260 | 21,000 | +0.09(+7.69%) |
Apr 02, 2020 | 1.140 | 1.254 | 1.110 | 1.170 | 17,787 | +0.02(+2.12%) |
Apr 01, 2020 | 1.204 | 1.237 | 1.110 | 1.146 | 23,371 | -0.08(-6.85%) |
Mar 31, 2020 | 1.230 | 1.950 | 1.110 | 1.230 | 445,543 | +0.03(+2.50%) |
Mar 30, 2020 | 1.080 | 1.230 | 1.050 | 1.200 | 51,151 | +0.15(+14.29%) |
Mar 27, 2020 | 1.068 | 1.068 | 0.9300 | 1.050 | 7,066 | +0.03(+2.94%) |
Mar 26, 2020 | 1.041 | 1.074 | 0.9300 | 1.020 | 30,045 | +0.08(+8.04%) |
Mar 25, 2020 | 0.9120 | 1.014 | 0.9120 | 0.9441 | 13,314 | +0.03(+2.88%) |
Mar 24, 2020 | 0.9399 | 0.9900 | 0.8595 | 0.9177 | 28,528 | +0.05(+5.45%) |
Mar 23, 2020 | 0.8514 | 0.9570 | 0.8175 | 0.8703 | 15,001 | +0.06(+7.36%) |
Mar 20, 2020 | 0.9594 | 1.059 | 0.8103 | 0.8106 | 64,666 | -0.10(-11.29%) |
Mar 19, 2020 | 0.8700 | 1.020 | 0.7800 | 0.9138 | 24,197 | +0.01(+0.59%) |
Mar 18, 2020 | 0.9066 | 0.9897 | 0.9000 | 0.9084 | 4,382 | -0.11(-10.94%) |
Mar 17, 2020 | 0.9000 | 1.080 | 0.8400 | 1.020 | 36,123 | +0.05(+5.20%) |
Mar 16, 2020 | 1.110 | 1.110 | 0.9666 | 0.9696 | 14,481 | -0.17(-15.22%) |
Mar 13, 2020 | 1.120 | 1.200 | 1.080 | 1.144 | 27,933 | +0.03(+2.34%) |
Mar 12, 2020 | 1.170 | 1.257 | 1.050 | 1.117 | 19,081 | -0.14(-11.29%) |
Mar 11, 2020 | 1.200 | 1.290 | 1.170 | 1.260 | 22,211 | -0.00(-0.02%) |
Mar 10, 2020 | 1.380 | 1.440 | 0.9900 | 1.260 | 89,559 | -0.16(-11.13%) |
Mar 09, 2020 | 1.509 | 1.509 | 1.350 | 1.418 | 7,268 | -0.14(-8.89%) |
Mar 06, 2020 | 1.600 | 1.600 | 1.441 | 1.556 | 22,233 | +0.03(+1.71%) |
Mar 05, 2020 | 1.516 | 1.605 | 1.515 | 1.530 | 14,337 | -0.07(-4.62%) |
Mar 04, 2020 | 1.710 | 1.710 | 1.515 | 1.604 | 12,628 | -0.04(-2.73%) |
Mar 03, 2020 | 1.569 | 1.680 | 1.557 | 1.649 | 25,973 | +0.08(+5.29%) |