Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 1.786 | 1.869 | 1.745 | 1.770 | 43,090 | -0.06(-3.18%) |
May 28, 2020 | 1.811 | 1.869 | 1.770 | 1.828 | 54,665 | +0.04(+2.33%) |
May 27, 2020 | 1.645 | 1.786 | 1.645 | 1.786 | 70,169 | +0.15(+9.14%) |
May 26, 2020 | 1.587 | 1.687 | 1.554 | 1.637 | 127,371 | +0.04(+2.60%) |
May 22, 2020 | 1.603 | 1.620 | 1.528 | 1.595 | 42,488 | +0.02(+1.05%) |
May 21, 2020 | 1.595 | 1.645 | 1.537 | 1.579 | 21,064 | -0.02(-1.55%) |
May 20, 2020 | 1.587 | 1.637 | 1.504 | 1.603 | 100,866 | +0.02(+1.05%) |
May 19, 2020 | 1.603 | 1.620 | 1.562 | 1.587 | 38,582 | -0.00(-0.26%) |
May 18, 2020 | 1.579 | 1.645 | 1.554 | 1.591 | 73,236 | +0.03(+1.86%) |
May 15, 2020 | 1.545 | 1.637 | 1.520 | 1.562 | 60,542 | -0.04(-2.59%) |
May 14, 2020 | 1.545 | 1.603 | 1.529 | 1.603 | 43,903 | +0.01(+0.52%) |
May 13, 2020 | 1.628 | 1.645 | 1.537 | 1.595 | 47,045 | -0.02(-1.54%) |
May 12, 2020 | 1.662 | 1.711 | 1.596 | 1.620 | 39,364 | -0.06(-3.46%) |
May 11, 2020 | 1.662 | 1.741 | 1.662 | 1.678 | 41,167 | +0.00(+0.00%) |
May 08, 2020 | 1.662 | 1.720 | 1.662 | 1.678 | 32,016 | +0.01(+0.50%) |
May 07, 2020 | 1.653 | 1.736 | 1.653 | 1.670 | 50,475 | -0.02(-0.98%) |
May 06, 2020 | 1.778 | 1.819 | 1.662 | 1.687 | 74,948 | -0.07(-3.79%) |
May 05, 2020 | 1.703 | 1.854 | 1.685 | 1.753 | 77,637 | +0.08(+4.97%) |
May 04, 2020 | 1.695 | 2.243 | 1.620 | 1.670 | 282,295 | +0.03(+2.03%) |
May 01, 2020 | 1.662 | 1.711 | 1.587 | 1.637 | 99,660 | -0.09(-5.29%) |
Apr 30, 2020 | 1.745 | 1.828 | 1.641 | 1.728 | 51,581 | -0.12(-6.31%) |
Apr 29, 2020 | 1.587 | 1.853 | 1.562 | 1.844 | 94,616 | +0.33(+21.98%) |
Apr 28, 2020 | 1.471 | 1.595 | 1.471 | 1.512 | 62,587 | +0.02(+1.68%) |
Apr 27, 2020 | 1.379 | 1.529 | 1.379 | 1.487 | 79,105 | +0.10(+7.19%) |
Apr 24, 2020 | 1.396 | 1.426 | 1.354 | 1.387 | 56,209 | -0.02(-1.18%) |
Apr 23, 2020 | 1.437 | 1.454 | 1.396 | 1.404 | 103,836 | -0.02(-1.74%) |
Apr 22, 2020 | 1.462 | 1.479 | 1.429 | 1.429 | 42,967 | -0.05(-3.37%) |
Apr 21, 2020 | 1.554 | 1.554 | 1.412 | 1.479 | 99,558 | -0.11(-6.81%) |
Apr 20, 2020 | 1.570 | 1.608 | 1.495 | 1.587 | 61,400 | +0.02(+1.60%) |
Apr 17, 2020 | 1.628 | 1.662 | 1.537 | 1.562 | 84,013 | +0.11(+7.43%) |
Apr 16, 2020 | 1.504 | 1.545 | 1.454 | 1.454 | 90,649 | -0.08(-5.41%) |
Apr 15, 2020 | 1.504 | 1.579 | 1.471 | 1.537 | 99,476 | -0.03(-2.12%) |
Apr 14, 2020 | 1.678 | 1.686 | 1.554 | 1.570 | 64,198 | +0.02(+1.07%) |
Apr 13, 2020 | 1.753 | 1.825 | 1.495 | 1.554 | 83,056 | -0.12(-6.96%) |
Apr 09, 2020 | 1.620 | 1.994 | 1.616 | 1.670 | 189,812 | +0.09(+5.79%) |
Apr 08, 2020 | 1.537 | 1.653 | 1.529 | 1.579 | 89,171 | +0.12(+7.95%) |
Apr 07, 2020 | 1.528 | 1.669 | 1.462 | 1.462 | 70,842 | +0.00(+0.00%) |
Apr 06, 2020 | 1.479 | 1.578 | 1.462 | 1.462 | 80,065 | -0.01(-0.56%) |
Apr 03, 2020 | 1.462 | 1.487 | 1.454 | 1.470 | 46,239 | -0.05(-3.26%) |
Apr 02, 2020 | 1.652 | 1.652 | 1.446 | 1.520 | 109,073 | -0.15(-8.91%) |
Apr 01, 2020 | 1.867 | 1.908 | 1.586 | 1.669 | 159,979 | -0.07(-3.81%) |
Mar 31, 2020 | 2.231 | 2.231 | 1.735 | 1.735 | 311,743 | -0.64(-27.08%) |
Mar 30, 2020 | 2.520 | 2.520 | 2.231 | 2.379 | 24,133 | -0.14(-5.57%) |
Mar 27, 2020 | 2.487 | 2.734 | 2.478 | 2.520 | 40,792 | -0.07(-2.56%) |
Mar 26, 2020 | 2.388 | 2.809 | 2.148 | 2.586 | 74,828 | +0.41(+19.01%) |
Mar 25, 2020 | 1.925 | 2.388 | 1.908 | 2.173 | 58,465 | +0.12(+6.05%) |
Mar 24, 2020 | 1.859 | 2.181 | 1.859 | 2.049 | 48,932 | +0.12(+6.44%) |
Mar 23, 2020 | 2.363 | 2.363 | 1.925 | 1.925 | 26,689 | -0.44(-18.53%) |
Mar 20, 2020 | 2.123 | 2.958 | 2.123 | 2.363 | 57,497 | +0.26(+12.16%) |
Mar 19, 2020 | 1.948 | 2.363 | 1.948 | 2.107 | 82,166 | +0.12(+6.25%) |
Mar 18, 2020 | 2.297 | 2.321 | 1.851 | 1.983 | 157,938 | -0.48(-19.46%) |
Mar 17, 2020 | 2.553 | 2.682 | 2.445 | 2.462 | 57,543 | -0.09(-3.56%) |
Mar 16, 2020 | 2.768 | 2.982 | 2.478 | 2.553 | 89,616 | -0.55(-17.60%) |
Mar 13, 2020 | 3.189 | 3.228 | 2.614 | 3.098 | 187,138 | +0.04(+1.35%) |
Mar 12, 2020 | 3.387 | 3.395 | 2.933 | 3.057 | 116,334 | -0.51(-14.35%) |
Mar 11, 2020 | 3.742 | 3.742 | 3.525 | 3.569 | 70,816 | -0.36(-9.15%) |
Mar 10, 2020 | 3.924 | 4.031 | 3.723 | 3.928 | 99,838 | +0.10(+2.70%) |
Mar 09, 2020 | 4.056 | 4.172 | 3.726 | 3.825 | 105,355 | -0.37(-8.86%) |
Mar 06, 2020 | 4.197 | 4.316 | 4.148 | 4.197 | 72,144 | -0.08(-1.93%) |
Mar 05, 2020 | 4.180 | 4.298 | 4.180 | 4.279 | 61,320 | -0.03(-0.77%) |
Mar 04, 2020 | 4.172 | 4.420 | 4.172 | 4.312 | 88,911 | +0.13(+3.16%) |
Mar 03, 2020 | 4.197 | 4.288 | 4.172 | 4.180 | 66,920 | -0.07(-1.56%) |