Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 1.823 | 1.884 | 1.746 | 1.831 | 6,799,274 | -0.02(-1.26%) |
May 28, 2020 | 1.901 | 1.932 | 1.816 | 1.855 | 2,699,459 | -0.03(-1.65%) |
May 27, 2020 | 1.831 | 1.901 | 1.680 | 1.886 | 5,393,393 | +0.09(+5.19%) |
May 26, 2020 | 1.870 | 1.924 | 1.785 | 1.792 | 7,101,256 | -0.02(-1.28%) |
May 22, 2020 | 1.754 | 1.847 | 1.637 | 1.816 | 4,328,240 | +0.06(+3.54%) |
May 21, 2020 | 1.661 | 1.761 | 1.606 | 1.754 | 3,864,669 | +0.09(+5.12%) |
May 20, 2020 | 1.536 | 1.730 | 1.521 | 1.668 | 7,196,619 | +0.19(+12.56%) |
May 19, 2020 | 1.436 | 1.482 | 1.373 | 1.482 | 3,648,336 | +0.08(+5.53%) |
May 18, 2020 | 1.358 | 1.536 | 1.358 | 1.404 | 5,730,254 | +0.12(+9.04%) |
May 15, 2020 | 1.265 | 1.373 | 1.265 | 1.288 | 2,472,194 | -0.03(-2.35%) |
May 14, 2020 | 1.257 | 1.319 | 1.125 | 1.319 | 4,058,571 | +0.05(+3.66%) |
May 13, 2020 | 1.366 | 1.389 | 1.226 | 1.273 | 5,055,327 | -0.03(-2.38%) |
May 12, 2020 | 1.335 | 1.381 | 1.288 | 1.304 | 3,422,653 | +0.00(+0.00%) |
May 11, 2020 | 1.381 | 1.397 | 1.296 | 1.304 | 3,496,840 | -0.06(-4.55%) |
May 08, 2020 | 1.459 | 1.467 | 1.245 | 1.366 | 9,521,227 | +0.04(+2.92%) |
May 07, 2020 | 1.350 | 1.404 | 1.257 | 1.327 | 5,665,697 | +0.09(+7.55%) |
May 06, 2020 | 1.389 | 1.474 | 1.234 | 1.234 | 4,900,134 | -0.14(-10.17%) |
May 05, 2020 | 1.513 | 1.598 | 1.358 | 1.373 | 5,470,086 | -0.04(-2.75%) |
May 04, 2020 | 1.420 | 1.467 | 1.257 | 1.412 | 6,303,393 | -0.06(-4.21%) |
May 01, 2020 | 1.629 | 1.707 | 1.443 | 1.474 | 7,248,272 | -0.25(-14.41%) |
Apr 30, 2020 | 1.676 | 1.785 | 1.436 | 1.723 | 11,140,039 | +0.14(+9.02%) |
Apr 29, 2020 | 1.372 | 1.647 | 1.335 | 1.580 | 10,869,582 | +0.28(+21.71%) |
Apr 28, 2020 | 1.224 | 1.328 | 1.217 | 1.298 | 6,049,934 | +0.08(+6.71%) |
Apr 27, 2020 | 1.224 | 1.246 | 1.113 | 1.217 | 6,024,981 | +0.05(+4.46%) |
Apr 24, 2020 | 1.254 | 1.328 | 1.113 | 1.165 | 9,748,211 | -0.07(-5.99%) |
Apr 23, 2020 | 1.105 | 1.291 | 1.105 | 1.239 | 11,425,277 | +0.19(+18.44%) |
Apr 22, 2020 | 1.098 | 1.135 | 1.009 | 1.046 | 11,573,084 | +0.06(+6.01%) |
Apr 21, 2020 | 0.8902 | 1.001 | 0.8456 | 0.9866 | 9,801,915 | +0.10(+11.76%) |
Apr 20, 2020 | 0.8160 | 1.046 | 0.7715 | 0.8827 | 12,144,252 | +0.03(+3.48%) |
Apr 17, 2020 | 0.8011 | 0.8605 | 0.8011 | 0.8531 | 9,354,438 | +0.07(+8.49%) |
Apr 16, 2020 | 0.8308 | 0.8753 | 0.7863 | 0.7863 | 6,321,437 | -0.01(-1.85%) |
Apr 15, 2020 | 0.9050 | 0.9124 | 0.7863 | 0.8011 | 9,146,883 | -0.10(-11.48%) |
Apr 14, 2020 | 0.9124 | 0.9792 | 0.8753 | 0.9050 | 8,260,103 | +0.04(+5.17%) |
Apr 13, 2020 | 0.8976 | 1.031 | 0.8011 | 0.8605 | 13,225,704 | +0.07(+8.41%) |
Apr 09, 2020 | 0.8160 | 0.9050 | 0.7492 | 0.7937 | 10,373,449 | +0.01(+1.90%) |
Apr 08, 2020 | 0.7715 | 0.8086 | 0.7418 | 0.7789 | 6,953,996 | +0.04(+5.05%) |
Apr 07, 2020 | 0.8234 | 0.8531 | 0.7278 | 0.7414 | 8,015,531 | -0.06(-7.45%) |
Apr 06, 2020 | 0.8160 | 0.8308 | 0.7715 | 0.8011 | 3,789,657 | -0.01(-0.92%) |
Apr 03, 2020 | 0.8160 | 0.8531 | 0.7197 | 0.8086 | 4,467,391 | +0.01(+0.93%) |
Apr 02, 2020 | 0.8086 | 0.8902 | 0.7566 | 0.8011 | 4,710,720 | +0.05(+6.93%) |
Apr 01, 2020 | 0.7418 | 0.8086 | 0.7270 | 0.7492 | 4,790,318 | -0.07(-8.18%) |
Mar 31, 2020 | 0.7566 | 0.8160 | 0.7270 | 0.8160 | 9,544,586 | +0.13(+18.28%) |
Mar 30, 2020 | 0.7195 | 0.7344 | 0.6528 | 0.6899 | 5,088,784 | -0.04(-5.11%) |
Mar 27, 2020 | 0.8456 | 0.8531 | 0.7122 | 0.7270 | 6,586,567 | -0.12(-14.03%) |
Mar 26, 2020 | 0.7418 | 0.8827 | 0.6825 | 0.8456 | 11,639,667 | +0.14(+20.00%) |
Mar 25, 2020 | 0.7492 | 0.8011 | 0.7047 | 0.7047 | 10,034,063 | -0.04(-5.00%) |
Mar 24, 2020 | 0.8308 | 0.8605 | 0.7418 | 0.7418 | 6,411,867 | -0.04(-5.66%) |
Mar 23, 2020 | 0.8531 | 0.8902 | 0.7566 | 0.7863 | 8,567,043 | -0.07(-7.83%) |
Mar 20, 2020 | 0.8827 | 0.9421 | 0.7937 | 0.8531 | 21,841,132 | +0.04(+5.50%) |
Mar 19, 2020 | 0.7418 | 0.8976 | 0.7038 | 0.8086 | 11,796,971 | +0.12(+16.69%) |
Mar 18, 2020 | 0.8160 | 0.8456 | 0.6668 | 0.6929 | 7,537,411 | -0.17(-19.47%) |
Mar 17, 2020 | 1.001 | 1.001 | 0.7566 | 0.8605 | 9,824,411 | -0.07(-7.20%) |
Mar 16, 2020 | 0.9792 | 1.098 | 0.9124 | 0.9272 | 10,398,546 | -0.16(-14.38%) |
Mar 13, 2020 | 1.335 | 1.476 | 1.001 | 1.083 | 9,025,642 | -0.05(-4.58%) |
Mar 12, 2020 | 1.357 | 1.357 | 1.113 | 1.135 | 8,699,277 | -0.32(-21.94%) |
Mar 11, 2020 | 1.484 | 1.684 | 1.395 | 1.454 | 15,140,447 | -0.07(-4.85%) |
Mar 10, 2020 | 1.639 | 1.817 | 1.335 | 1.528 | 9,238,491 | +0.12(+8.42%) |
Mar 09, 2020 | 1.565 | 1.728 | 1.409 | 1.409 | 12,090,587 | -0.90(-38.91%) |
Mar 06, 2020 | 2.448 | 2.463 | 2.181 | 2.307 | 8,275,572 | -0.25(-9.86%) |
Mar 05, 2020 | 2.670 | 2.722 | 2.463 | 2.559 | 3,978,652 | -0.17(-6.25%) |
Mar 04, 2020 | 2.841 | 2.841 | 2.656 | 2.730 | 4,875,509 | -0.04(-1.34%) |
Mar 03, 2020 | 2.841 | 2.930 | 2.663 | 2.767 | 4,224,118 | -0.06(-2.10%) |