Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 1.050 | 1.050 | 0.9000 | 0.9842 | 453,000 | -0.02(-1.58%) |
May 28, 2020 | 0.8600 | 1.100 | 0.8500 | 1.000 | 1,228,852 | +0.08(+9.29%) |
May 27, 2020 | 0.9000 | 0.9300 | 0.8750 | 0.9150 | 373,884 | +0.03(+2.92%) |
May 26, 2020 | 0.9079 | 0.9380 | 0.8701 | 0.8890 | 428,618 | -0.05(-5.43%) |
May 22, 2020 | 1.000 | 1.034 | 0.9000 | 0.9400 | 1,089,600 | -0.05(-5.05%) |
May 21, 2020 | 1.350 | 1.350 | 0.7600 | 0.9900 | 2,333,059 | -0.26(-20.80%) |
May 20, 2020 | 1.310 | 1.320 | 1.210 | 1.250 | 355,520 | +0.00(+0.00%) |
May 19, 2020 | 1.330 | 1.330 | 1.205 | 1.250 | 139,144 | -0.06(-4.58%) |
May 18, 2020 | 1.250 | 1.340 | 1.250 | 1.310 | 327,795 | +0.07(+5.65%) |
May 15, 2020 | 1.200 | 1.250 | 1.160 | 1.240 | 162,000 | -0.01(-0.80%) |
May 14, 2020 | 1.220 | 1.310 | 1.150 | 1.250 | 148,001 | +0.02(+1.63%) |
May 13, 2020 | 1.360 | 1.360 | 1.150 | 1.230 | 256,048 | -0.12(-8.89%) |
May 12, 2020 | 1.380 | 1.380 | 1.315 | 1.350 | 151,308 | +0.00(+0.00%) |
May 11, 2020 | 1.490 | 1.490 | 1.310 | 1.350 | 298,351 | -0.11(-7.53%) |
May 08, 2020 | 1.450 | 1.470 | 1.300 | 1.460 | 140,600 | +0.16(+12.31%) |
May 07, 2020 | 1.440 | 1.480 | 1.260 | 1.300 | 160,304 | -0.12(-8.45%) |
May 06, 2020 | 1.410 | 1.470 | 1.345 | 1.420 | 60,274 | +0.05(+3.65%) |
May 05, 2020 | 1.490 | 1.542 | 1.350 | 1.370 | 153,734 | -0.04(-2.84%) |
May 04, 2020 | 1.430 | 1.487 | 1.300 | 1.410 | 118,429 | +0.02(+1.44%) |
May 01, 2020 | 1.520 | 1.570 | 1.380 | 1.390 | 76,900 | -0.13(-8.55%) |
Apr 30, 2020 | 1.520 | 1.640 | 1.367 | 1.520 | 170,047 | +0.00(+0.00%) |
Apr 29, 2020 | 1.470 | 1.580 | 1.410 | 1.520 | 211,810 | +0.08(+5.56%) |
Apr 28, 2020 | 1.420 | 1.600 | 1.350 | 1.440 | 135,923 | +0.02(+1.41%) |
Apr 27, 2020 | 1.500 | 1.590 | 1.350 | 1.420 | 458,645 | -0.24(-14.46%) |
Apr 24, 2020 | 1.760 | 1.900 | 1.570 | 1.660 | 218,200 | +0.06(+3.75%) |
Apr 23, 2020 | 1.420 | 1.810 | 1.320 | 1.600 | 324,259 | +0.24(+17.65%) |
Apr 22, 2020 | 1.270 | 1.450 | 1.230 | 1.360 | 91,148 | +0.06(+4.62%) |
Apr 21, 2020 | 1.310 | 1.360 | 1.210 | 1.300 | 108,409 | -0.01(-0.76%) |
Apr 20, 2020 | 1.330 | 1.450 | 1.050 | 1.310 | 264,947 | -0.17(-11.49%) |
Apr 17, 2020 | 1.320 | 1.500 | 1.320 | 1.480 | 96,300 | +0.17(+12.98%) |
Apr 16, 2020 | 1.500 | 1.530 | 1.250 | 1.310 | 297,808 | -0.22(-14.38%) |
Apr 15, 2020 | 1.600 | 1.689 | 1.500 | 1.530 | 86,810 | -0.10(-6.13%) |
Apr 14, 2020 | 2.000 | 2.021 | 1.610 | 1.630 | 241,731 | -0.19(-10.44%) |
Apr 13, 2020 | 1.970 | 2.186 | 1.760 | 1.820 | 327,561 | +0.02(+1.11%) |
Apr 09, 2020 | 1.630 | 2.000 | 1.630 | 1.800 | 319,300 | +0.27(+17.65%) |
Apr 08, 2020 | 1.610 | 1.800 | 1.530 | 1.530 | 181,077 | -0.10(-6.13%) |
Apr 07, 2020 | 1.460 | 1.750 | 1.420 | 1.630 | 304,330 | +0.22(+15.60%) |
Apr 06, 2020 | 1.480 | 1.640 | 1.380 | 1.410 | 227,687 | -0.02(-1.40%) |
Apr 03, 2020 | 1.480 | 1.550 | 1.360 | 1.430 | 146,900 | -0.04(-2.72%) |
Apr 02, 2020 | 1.400 | 1.600 | 1.370 | 1.470 | 139,577 | +0.13(+9.70%) |
Apr 01, 2020 | 1.450 | 1.535 | 1.290 | 1.340 | 243,663 | -0.13(-8.84%) |
Mar 31, 2020 | 1.500 | 1.870 | 1.405 | 1.470 | 364,308 | -0.03(-2.00%) |
Mar 30, 2020 | 1.460 | 1.730 | 1.290 | 1.500 | 364,886 | +0.18(+13.64%) |
Mar 27, 2020 | 1.210 | 1.730 | 1.120 | 1.320 | 608,000 | +0.23(+21.10%) |
Mar 26, 2020 | 1.190 | 1.270 | 1.050 | 1.090 | 283,354 | -0.01(-0.91%) |
Mar 25, 2020 | 1.240 | 1.330 | 1.100 | 1.100 | 169,292 | +0.01(+0.92%) |
Mar 24, 2020 | 1.200 | 1.290 | 0.9900 | 1.090 | 219,514 | +0.04(+3.81%) |
Mar 23, 2020 | 1.410 | 1.418 | 1.000 | 1.050 | 186,855 | -0.22(-17.32%) |
Mar 20, 2020 | 1.570 | 1.570 | 1.160 | 1.270 | 186,200 | +0.04(+3.25%) |
Mar 19, 2020 | 1.300 | 1.760 | 1.040 | 1.230 | 136,390 | -0.01(-0.81%) |
Mar 18, 2020 | 1.580 | 1.630 | 1.170 | 1.240 | 126,273 | -0.45(-26.63%) |
Mar 17, 2020 | 1.720 | 1.800 | 1.650 | 1.690 | 112,653 | +0.04(+2.42%) |
Mar 16, 2020 | 1.300 | 2.097 | 1.290 | 1.650 | 125,221 | -0.16(-8.84%) |
Mar 13, 2020 | 2.250 | 2.250 | 1.680 | 1.810 | 339,300 | +0.29(+19.08%) |
Mar 12, 2020 | 1.020 | 1.550 | 0.8000 | 1.520 | 171,392 | -0.08(-5.00%) |
Mar 11, 2020 | 1.850 | 1.880 | 1.600 | 1.600 | 140,524 | -0.17(-9.60%) |
Mar 10, 2020 | 2.160 | 2.380 | 1.330 | 1.770 | 300,446 | +0.02(+1.14%) |
Mar 09, 2020 | 1.890 | 1.970 | 1.430 | 1.750 | 241,449 | -0.70(-28.57%) |
Mar 06, 2020 | 3.360 | 3.361 | 2.260 | 2.450 | 386,000 | -0.98(-28.57%) |
Mar 05, 2020 | 3.700 | 3.899 | 3.320 | 3.430 | 78,638 | -0.27(-7.30%) |
Mar 04, 2020 | 3.430 | 3.700 | 3.100 | 3.700 | 127,564 | +0.34(+10.12%) |
Mar 03, 2020 | 3.460 | 3.553 | 3.283 | 3.360 | 65,688 | -0.10(-2.89%) |