Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 2.020 | 2.870 | 2.000 | 2.800 | 1,765,966 | +0.81(+40.70%) |
May 28, 2020 | 1.790 | 2.000 | 1.750 | 1.990 | 704,660 | +0.27(+15.70%) |
May 27, 2020 | 1.780 | 1.780 | 1.600 | 1.720 | 323,485 | -0.03(-1.71%) |
May 26, 2020 | 1.850 | 1.870 | 1.730 | 1.750 | 323,112 | -0.09(-4.89%) |
May 25, 2020 | 1.700 | 1.850 | 1.600 | 1.840 | 733,713 | +0.20(+12.20%) |
May 22, 2020 | 1.700 | 1.700 | 1.550 | 1.640 | 686,716 | +0.07(+4.46%) |
May 21, 2020 | 1.440 | 1.600 | 1.380 | 1.570 | 804,356 | +0.19(+13.77%) |
May 20, 2020 | 1.150 | 1.380 | 1.070 | 1.380 | 733,567 | +0.22(+18.97%) |
May 19, 2020 | 1.240 | 1.310 | 1.160 | 1.160 | 193,990 | -0.12(-9.38%) |
May 15, 2020 | 1.280 | 1.280 | 1.280 | 0 | -0.04(-3.03%) | |
May 14, 2020 | 1.160 | 1.450 | 1.140 | 1.320 | 584,772 | +0.19(+16.81%) |
May 13, 2020 | 1.120 | 1.370 | 1.120 | 1.130 | 899,934 | -0.07(-5.83%) |
May 12, 2020 | 1.370 | 1.480 | 1.130 | 1.200 | 1,380,075 | -0.39(-24.53%) |
May 11, 2020 | 1.700 | 1.700 | 1.390 | 1.590 | 615,400 | -0.04(-2.45%) |
May 08, 2020 | 1.700 | 1.730 | 1.520 | 1.630 | 435,208 | -0.07(-4.12%) |
May 07, 2020 | 1.810 | 1.810 | 1.670 | 1.700 | 215,020 | -0.12(-6.59%) |
May 06, 2020 | 1.940 | 1.940 | 1.690 | 1.820 | 387,364 | -0.10(-5.21%) |
May 05, 2020 | 1.920 | 2.040 | 1.850 | 1.920 | 442,779 | +0.05(+2.67%) |
May 04, 2020 | 1.850 | 1.900 | 1.780 | 1.870 | 240,167 | +0.05(+2.75%) |
May 01, 2020 | 1.860 | 2.020 | 1.780 | 1.820 | 336,750 | -0.07(-3.70%) |
Apr 30, 2020 | 1.940 | 1.950 | 1.760 | 1.890 | 396,125 | -0.08(-4.06%) |
Apr 29, 2020 | 2.020 | 2.100 | 1.950 | 1.970 | 258,787 | -0.03(-1.50%) |
Apr 28, 2020 | 2.100 | 2.120 | 2.000 | 2.000 | 372,406 | -0.16(-7.41%) |
Apr 27, 2020 | 1.940 | 2.170 | 1.930 | 2.160 | 834,831 | +0.22(+11.34%) |
Apr 24, 2020 | 1.950 | 1.980 | 1.890 | 1.940 | 213,126 | -0.01(-0.51%) |
Apr 23, 2020 | 1.880 | 1.970 | 1.860 | 1.950 | 353,398 | +0.06(+3.17%) |
Apr 22, 2020 | 1.950 | 1.950 | 1.850 | 1.890 | 219,351 | -0.08(-4.06%) |
Apr 21, 2020 | 2.000 | 2.020 | 1.820 | 1.970 | 337,089 | -0.04(-1.99%) |
Apr 20, 2020 | 1.930 | 2.080 | 1.900 | 2.010 | 441,355 | +0.03(+1.52%) |
Apr 17, 2020 | 1.910 | 2.000 | 1.790 | 1.980 | 411,885 | +0.01(+0.51%) |
Apr 16, 2020 | 1.940 | 2.100 | 1.850 | 1.970 | 591,105 | -0.02(-1.01%) |
Apr 15, 2020 | 1.570 | 2.100 | 1.320 | 1.990 | 2,085,001 | +0.44(+28.39%) |
Apr 14, 2020 | 1.890 | 1.980 | 1.490 | 1.550 | 1,457,979 | -0.36(-18.85%) |
Apr 13, 2020 | 2.200 | 2.250 | 1.900 | 1.910 | 1,078,697 | -0.22(-10.33%) |
Apr 09, 2020 | 2.130 | 2.130 | 2.130 | 0 | +0.17(+8.67%) | |
Apr 08, 2020 | 1.900 | 2.000 | 1.830 | 1.960 | 362,394 | -0.01(-0.51%) |
Apr 07, 2020 | 2.130 | 2.130 | 1.850 | 1.970 | 694,834 | -0.19(-8.80%) |
Apr 06, 2020 | 2.110 | 2.220 | 1.930 | 2.160 | 996,262 | +0.15(+7.46%) |
Apr 03, 2020 | 1.950 | 2.080 | 1.570 | 2.010 | 2,017,439 | +0.28(+16.18%) |
Apr 02, 2020 | 1.330 | 1.750 | 1.310 | 1.730 | 2,591,341 | +0.48(+38.40%) |
Apr 01, 2020 | 1.160 | 1.250 | 1.090 | 1.250 | 1,079,907 | +0.17(+15.74%) |
Mar 31, 2020 | 1.130 | 1.130 | 1.030 | 1.080 | 639,669 | -0.04(-3.57%) |
Mar 30, 2020 | 1.250 | 1.300 | 1.110 | 1.120 | 1,313,114 | +0.03(+2.75%) |
Mar 27, 2020 | 1.120 | 1.150 | 1.050 | 1.090 | 600,977 | -0.08(-6.84%) |
Mar 26, 2020 | 1.000 | 1.170 | 0.9500 | 1.170 | 831,329 | +0.13(+12.50%) |
Mar 25, 2020 | 0.9700 | 1.070 | 0.9100 | 1.040 | 754,200 | +0.06(+6.12%) |
Mar 24, 2020 | 1.100 | 1.170 | 0.9200 | 0.9800 | 1,261,550 | -0.18(-15.52%) |
Mar 23, 2020 | 1.000 | 1.200 | 0.9500 | 1.160 | 1,905,277 | +0.16(+16.00%) |
Mar 20, 2020 | 0.8300 | 1.000 | 0.7700 | 1.000 | 2,064,678 | +0.16(+19.05%) |
Mar 19, 2020 | 0.7800 | 0.9500 | 0.7300 | 0.8400 | 2,128,495 | +0.14(+20.00%) |
Mar 18, 2020 | 0.6200 | 0.7900 | 0.5800 | 0.7000 | 711,681 | +0.10(+16.67%) |
Mar 17, 2020 | 0.6300 | 0.6300 | 0.5700 | 0.6000 | 266,467 | +0.00(+0.00%) |
Mar 16, 2020 | 0.5500 | 0.7300 | 0.4550 | 0.6000 | 943,247 | +0.05(+9.09%) |
Mar 13, 2020 | 0.6100 | 0.6300 | 0.5500 | 0.5500 | 508,785 | -0.11(-16.67%) |
Mar 12, 2020 | 0.7800 | 0.7800 | 0.6500 | 0.6600 | 1,018,133 | -0.14(-17.50%) |
Mar 11, 2020 | 0.7000 | 0.9200 | 0.6300 | 0.8000 | 993,034 | +0.08(+11.11%) |
Mar 10, 2020 | 0.7500 | 0.7500 | 0.6100 | 0.7200 | 369,073 | -0.02(-2.70%) |
Mar 09, 2020 | 0.7800 | 0.8200 | 0.6600 | 0.7400 | 961,899 | -0.06(-7.50%) |
Mar 06, 2020 | 0.7500 | 0.8500 | 0.7000 | 0.8000 | 2,327,021 | -0.03(-3.61%) |
Mar 05, 2020 | 0.6600 | 0.8300 | 0.5600 | 0.8300 | 1,196,186 | +0.16(+23.88%) |
Mar 04, 2020 | 0.9400 | 0.9400 | 0.6300 | 0.6700 | 2,067,834 | -0.27(-28.72%) |
Mar 03, 2020 | 0.7100 | 0.9400 | 0.7000 | 0.9400 | 537,958 | +0.29(+44.62%) |