Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 2.090 | 2.190 | 2.000 | 2.170 | 1,254,800 | +0.04(+1.88%) |
May 28, 2020 | 2.090 | 2.188 | 2.010 | 2.130 | 535,784 | +0.06(+2.90%) |
May 27, 2020 | 2.000 | 2.090 | 1.920 | 2.070 | 701,766 | +0.14(+7.25%) |
May 26, 2020 | 1.950 | 2.000 | 1.886 | 1.930 | 626,255 | +0.08(+4.32%) |
May 22, 2020 | 1.920 | 1.940 | 1.810 | 1.850 | 318,700 | -0.03(-1.60%) |
May 21, 2020 | 2.000 | 2.000 | 1.880 | 1.880 | 503,441 | -0.12(-6.00%) |
May 20, 2020 | 1.990 | 2.020 | 1.950 | 2.000 | 419,635 | +0.10(+5.26%) |
May 19, 2020 | 1.930 | 2.025 | 1.850 | 1.900 | 823,053 | -0.05(-2.56%) |
May 18, 2020 | 1.930 | 2.060 | 1.830 | 1.950 | 949,081 | +0.11(+5.98%) |
May 15, 2020 | 1.970 | 1.995 | 1.820 | 1.840 | 329,600 | -0.11(-5.64%) |
May 14, 2020 | 1.870 | 2.020 | 1.710 | 1.950 | 456,877 | +0.01(+0.52%) |
May 13, 2020 | 1.930 | 2.000 | 1.870 | 1.940 | 899,831 | -0.05(-2.51%) |
May 12, 2020 | 1.970 | 2.090 | 1.960 | 1.990 | 1,133,604 | +0.02(+1.02%) |
May 11, 2020 | 1.970 | 2.000 | 1.850 | 1.970 | 744,787 | +0.00(+0.00%) |
May 08, 2020 | 1.890 | 1.990 | 1.800 | 1.970 | 863,400 | +0.08(+4.23%) |
May 07, 2020 | 1.550 | 1.900 | 1.530 | 1.890 | 2,454,263 | +0.37(+24.34%) |
May 06, 2020 | 1.420 | 1.660 | 1.400 | 1.520 | 894,765 | +0.20(+15.15%) |
May 05, 2020 | 1.540 | 1.600 | 1.260 | 1.320 | 1,369,613 | -0.07(-5.04%) |
May 04, 2020 | 1.400 | 1.525 | 1.250 | 1.390 | 875,352 | -0.08(-5.44%) |
May 01, 2020 | 1.750 | 1.800 | 1.450 | 1.470 | 910,700 | -0.31(-17.42%) |
Apr 30, 2020 | 1.780 | 1.790 | 1.400 | 1.780 | 1,154,421 | +0.00(+0.00%) |
Apr 29, 2020 | 1.420 | 1.830 | 1.373 | 1.780 | 1,893,210 | +0.43(+31.85%) |
Apr 28, 2020 | 1.110 | 1.400 | 1.110 | 1.350 | 2,505,730 | +0.26(+23.85%) |
Apr 27, 2020 | 1.100 | 1.170 | 1.050 | 1.090 | 1,625,052 | +0.04(+3.81%) |
Apr 24, 2020 | 1.110 | 1.210 | 1.050 | 1.050 | 1,160,600 | -0.02(-1.87%) |
Apr 23, 2020 | 1.050 | 1.120 | 1.020 | 1.070 | 571,527 | +0.04(+3.88%) |
Apr 22, 2020 | 1.050 | 1.070 | 1.000 | 1.030 | 400,228 | +0.03(+3.00%) |
Apr 21, 2020 | 1.010 | 1.030 | 0.9500 | 1.000 | 837,078 | -0.02(-1.96%) |
Apr 20, 2020 | 1.140 | 1.140 | 1.010 | 1.020 | 737,195 | -0.10(-8.93%) |
Apr 17, 2020 | 1.090 | 1.140 | 1.050 | 1.120 | 332,900 | +0.04(+3.70%) |
Apr 16, 2020 | 1.110 | 1.110 | 1.010 | 1.080 | 667,133 | +0.01(+0.93%) |
Apr 15, 2020 | 1.070 | 1.130 | 1.030 | 1.070 | 452,367 | -0.02(-1.83%) |
Apr 14, 2020 | 1.130 | 1.180 | 1.040 | 1.090 | 1,016,888 | -0.04(-3.54%) |
Apr 13, 2020 | 1.230 | 1.230 | 1.120 | 1.130 | 420,155 | -0.08(-6.61%) |
Apr 09, 2020 | 1.170 | 1.303 | 1.110 | 1.210 | 785,600 | +0.07(+6.14%) |
Apr 08, 2020 | 1.110 | 1.190 | 1.080 | 1.140 | 676,355 | +0.05(+4.59%) |
Apr 07, 2020 | 1.160 | 1.160 | 1.010 | 1.090 | 734,858 | -0.02(-1.80%) |
Apr 06, 2020 | 0.9900 | 1.130 | 0.9900 | 1.110 | 762,000 | +0.14(+14.21%) |
Apr 03, 2020 | 1.020 | 1.030 | 0.9001 | 0.9719 | 907,100 | -0.01(-0.83%) |
Apr 02, 2020 | 1.010 | 1.070 | 0.9506 | 0.9800 | 505,303 | +0.01(+0.69%) |
Apr 01, 2020 | 1.070 | 1.070 | 0.9700 | 0.9733 | 941,820 | -0.09(-8.18%) |
Mar 31, 2020 | 1.110 | 1.140 | 1.050 | 1.060 | 634,966 | -0.06(-5.36%) |
Mar 30, 2020 | 1.090 | 1.220 | 1.050 | 1.120 | 589,339 | +0.02(+1.82%) |
Mar 27, 2020 | 1.180 | 1.180 | 1.030 | 1.100 | 972,000 | -0.11(-9.09%) |
Mar 26, 2020 | 1.120 | 1.290 | 1.120 | 1.210 | 759,458 | +0.12(+11.01%) |
Mar 25, 2020 | 1.230 | 1.260 | 1.030 | 1.090 | 1,469,693 | -0.10(-8.40%) |
Mar 24, 2020 | 1.280 | 1.280 | 1.110 | 1.190 | 927,686 | -0.03(-2.46%) |
Mar 23, 2020 | 1.380 | 1.440 | 1.140 | 1.220 | 691,409 | -0.18(-12.86%) |
Mar 20, 2020 | 1.140 | 1.510 | 1.060 | 1.400 | 1,943,100 | +0.24(+20.69%) |
Mar 19, 2020 | 0.9700 | 1.160 | 0.9300 | 1.160 | 973,686 | +0.18(+18.37%) |
Mar 18, 2020 | 1.050 | 1.107 | 0.9300 | 0.9800 | 597,291 | -0.07(-6.67%) |
Mar 17, 2020 | 1.180 | 1.230 | 1.020 | 1.050 | 1,220,567 | -0.08(-7.08%) |
Mar 16, 2020 | 1.170 | 1.410 | 1.110 | 1.130 | 1,111,185 | -0.09(-7.38%) |
Mar 13, 2020 | 1.160 | 1.330 | 1.100 | 1.220 | 1,206,800 | +0.22(+22.00%) |
Mar 12, 2020 | 1.300 | 1.335 | 0.9752 | 1.000 | 1,698,513 | -0.32(-24.24%) |
Mar 11, 2020 | 1.470 | 1.490 | 1.250 | 1.320 | 1,015,130 | -0.15(-10.20%) |
Mar 10, 2020 | 1.620 | 1.650 | 1.400 | 1.470 | 670,467 | -0.03(-2.00%) |
Mar 09, 2020 | 1.750 | 1.770 | 1.480 | 1.500 | 462,830 | -0.26(-14.77%) |
Mar 06, 2020 | 2.100 | 2.100 | 1.750 | 1.760 | 494,100 | -0.20(-10.20%) |
Mar 05, 2020 | 2.010 | 2.040 | 1.870 | 1.960 | 640,972 | -0.12(-5.77%) |
Mar 04, 2020 | 2.120 | 2.125 | 2.020 | 2.080 | 540,757 | -0.01(-0.48%) |
Mar 03, 2020 | 2.200 | 2.280 | 2.080 | 2.090 | 666,104 | -0.16(-7.11%) |