Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 1.467 | 1.487 | 1.411 | 1.450 | 51,320 | -0.02(-1.16%) |
May 28, 2020 | 1.446 | 1.484 | 1.422 | 1.467 | 35,164 | +0.02(+1.17%) |
May 27, 2020 | 1.481 | 1.481 | 1.439 | 1.450 | 43,443 | -0.02(-1.20%) |
May 26, 2020 | 1.502 | 1.502 | 1.446 | 1.467 | 67,589 | -0.03(-2.20%) |
May 22, 2020 | 1.439 | 1.509 | 1.439 | 1.500 | 36,718 | +0.07(+4.77%) |
May 21, 2020 | 1.411 | 1.446 | 1.397 | 1.432 | 43,388 | -0.00(-0.00%) |
May 20, 2020 | 1.411 | 1.446 | 1.411 | 1.432 | 30,616 | -0.00(-0.24%) |
May 19, 2020 | 1.375 | 1.435 | 1.361 | 1.435 | 47,660 | +0.05(+3.30%) |
May 18, 2020 | 1.411 | 1.411 | 1.333 | 1.390 | 115,516 | +0.05(+3.81%) |
May 15, 2020 | 1.361 | 1.403 | 1.333 | 1.339 | 40,546 | -0.02(-1.67%) |
May 14, 2020 | 1.340 | 1.382 | 1.333 | 1.361 | 73,505 | +0.03(+2.12%) |
May 13, 2020 | 1.411 | 1.411 | 1.333 | 1.333 | 39,275 | -0.06(-4.55%) |
May 12, 2020 | 1.375 | 1.397 | 1.344 | 1.397 | 58,705 | +0.00(+0.00%) |
May 11, 2020 | 1.411 | 1.411 | 1.375 | 1.397 | 39,394 | +0.02(+1.54%) |
May 08, 2020 | 1.390 | 1.390 | 1.347 | 1.375 | 31,472 | +0.05(+3.72%) |
May 07, 2020 | 1.411 | 1.411 | 1.319 | 1.326 | 55,204 | -0.06(-4.08%) |
May 06, 2020 | 1.383 | 1.383 | 1.354 | 1.383 | 18,291 | +0.01(+1.03%) |
May 05, 2020 | 1.404 | 1.411 | 1.344 | 1.368 | 41,770 | -0.01(-0.51%) |
May 04, 2020 | 1.340 | 1.404 | 1.333 | 1.375 | 20,538 | +0.00(+0.34%) |
May 01, 2020 | 1.390 | 1.411 | 1.333 | 1.371 | 32,323 | -0.02(-1.35%) |
Apr 30, 2020 | 1.404 | 1.404 | 1.361 | 1.390 | 41,332 | -0.01(-1.01%) |
Apr 29, 2020 | 1.340 | 1.404 | 1.340 | 1.404 | 60,015 | +0.12(+9.34%) |
Apr 28, 2020 | 1.390 | 1.418 | 1.277 | 1.284 | 82,862 | -0.11(-7.61%) |
Apr 27, 2020 | 1.453 | 1.453 | 1.354 | 1.390 | 62,215 | -0.04(-2.48%) |
Apr 24, 2020 | 1.404 | 1.425 | 1.333 | 1.425 | 24,384 | +0.07(+5.21%) |
Apr 23, 2020 | 1.291 | 1.419 | 1.291 | 1.354 | 95,809 | +0.06(+4.92%) |
Apr 22, 2020 | 1.439 | 1.439 | 1.291 | 1.291 | 37,344 | -0.06(-4.19%) |
Apr 21, 2020 | 1.425 | 1.516 | 1.291 | 1.347 | 99,590 | -0.11(-7.28%) |
Apr 20, 2020 | 1.460 | 1.531 | 1.446 | 1.453 | 57,990 | -0.17(-10.43%) |
Apr 17, 2020 | 1.622 | 1.651 | 1.608 | 1.622 | 31,756 | +0.01(+0.44%) |
Apr 16, 2020 | 1.834 | 1.848 | 1.587 | 1.615 | 83,390 | -0.33(-17.10%) |
Apr 15, 2020 | 2.010 | 2.014 | 1.905 | 1.949 | 23,501 | -0.08(-3.75%) |
Apr 14, 2020 | 2.102 | 2.102 | 1.954 | 2.024 | 46,880 | +0.04(+2.14%) |
Apr 13, 2020 | 1.982 | 2.116 | 1.933 | 1.982 | 52,091 | +0.18(+9.77%) |
Apr 09, 2020 | 1.820 | 2.045 | 1.756 | 1.806 | 50,186 | +0.08(+4.92%) |
Apr 08, 2020 | 1.693 | 1.799 | 1.693 | 1.721 | 47,637 | +0.04(+2.52%) |
Apr 07, 2020 | 1.806 | 1.912 | 1.658 | 1.679 | 44,502 | +0.01(+0.85%) |
Apr 06, 2020 | 1.622 | 1.742 | 1.622 | 1.665 | 15,139 | +0.06(+3.60%) |
Apr 03, 2020 | 1.693 | 1.693 | 1.602 | 1.607 | 13,042 | -0.02(-0.96%) |
Apr 02, 2020 | 1.799 | 1.919 | 1.622 | 1.622 | 44,814 | -0.21(-11.54%) |
Apr 01, 2020 | 1.763 | 1.869 | 1.728 | 1.834 | 36,833 | -0.01(-0.76%) |
Mar 31, 2020 | 1.897 | 1.897 | 1.763 | 1.848 | 29,212 | +0.04(+1.95%) |
Mar 30, 2020 | 2.046 | 2.046 | 1.763 | 1.813 | 45,662 | -0.24(-11.53%) |
Mar 27, 2020 | 2.105 | 2.105 | 1.846 | 2.049 | 30,922 | -0.08(-3.95%) |
Mar 26, 2020 | 2.098 | 2.316 | 2.000 | 2.133 | 117,138 | +0.04(+1.67%) |
Mar 25, 2020 | 1.397 | 2.491 | 1.397 | 2.098 | 245,122 | +0.76(+57.37%) |
Mar 24, 2020 | 0.9123 | 1.333 | 0.9088 | 1.333 | 124,427 | +0.43(+47.17%) |
Mar 23, 2020 | 0.9263 | 0.9263 | 0.8351 | 0.9060 | 41,444 | -0.02(-2.20%) |
Mar 20, 2020 | 0.9754 | 0.9871 | 0.8140 | 0.9263 | 135,944 | -0.08(-8.33%) |
Mar 19, 2020 | 0.7860 | 1.017 | 0.7860 | 1.011 | 100,661 | +0.18(+22.03%) |
Mar 18, 2020 | 1.375 | 1.375 | 0.7018 | 0.8281 | 366,850 | -0.66(-44.34%) |
Mar 17, 2020 | 1.642 | 1.697 | 1.481 | 1.488 | 77,299 | -0.22(-12.76%) |
Mar 16, 2020 | 1.642 | 1.719 | 1.565 | 1.705 | 88,060 | -0.08(-4.33%) |
Mar 13, 2020 | 2.105 | 2.149 | 1.698 | 1.782 | 106,874 | -0.16(-8.30%) |
Mar 12, 2020 | 2.091 | 2.091 | 1.916 | 1.944 | 86,630 | -0.30(-13.44%) |
Mar 11, 2020 | 2.281 | 2.281 | 2.126 | 2.246 | 50,988 | -0.06(-2.74%) |
Mar 10, 2020 | 2.239 | 2.316 | 1.958 | 2.309 | 174,338 | +0.17(+7.87%) |
Mar 09, 2020 | 2.997 | 2.997 | 2.119 | 2.140 | 261,705 | -0.98(-31.31%) |
Mar 06, 2020 | 3.130 | 3.190 | 3.116 | 3.116 | 53,864 | -0.14(-4.31%) |
Mar 05, 2020 | 3.270 | 3.298 | 3.249 | 3.256 | 23,897 | -0.13(-3.73%) |
Mar 04, 2020 | 3.368 | 3.423 | 3.354 | 3.382 | 59,705 | +0.14(+4.33%) |
Mar 03, 2020 | 3.102 | 3.319 | 3.088 | 3.242 | 83,715 | +0.18(+5.72%) |