Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 1.840 | 1.860 | 1.730 | 1.790 | 2,116,491 | -0.04(-2.19%) |
May 28, 2020 | 1.910 | 1.960 | 1.830 | 1.830 | 640,764 | -0.07(-3.68%) |
May 27, 2020 | 1.990 | 1.990 | 1.810 | 1.900 | 571,271 | -0.06(-3.06%) |
May 26, 2020 | 1.880 | 2.000 | 1.860 | 1.960 | 684,916 | +0.12(+6.52%) |
May 25, 2020 | 1.910 | 1.910 | 1.830 | 1.840 | 251,714 | -0.04(-2.13%) |
May 22, 2020 | 1.920 | 1.920 | 1.800 | 1.880 | 626,104 | -0.04(-2.08%) |
May 21, 2020 | 1.960 | 2.170 | 1.900 | 1.920 | 1,721,578 | +0.00(+0.00%) |
May 20, 2020 | 1.710 | 1.950 | 1.680 | 1.920 | 1,188,504 | +0.25(+14.97%) |
May 19, 2020 | 1.680 | 1.740 | 1.650 | 1.670 | 881,958 | +0.05(+3.09%) |
May 15, 2020 | 1.620 | 1.620 | 1.620 | 0 | +0.00(+0.00%) | |
May 14, 2020 | 1.600 | 1.650 | 1.330 | 1.620 | 1,886,055 | -0.04(-2.41%) |
May 13, 2020 | 1.810 | 1.840 | 1.600 | 1.660 | 1,861,205 | -0.16(-8.79%) |
May 12, 2020 | 1.820 | 1.910 | 1.810 | 1.820 | 455,297 | -0.05(-2.67%) |
May 11, 2020 | 1.950 | 1.950 | 1.800 | 1.870 | 560,785 | -0.06(-3.11%) |
May 08, 2020 | 1.890 | 1.950 | 1.870 | 1.930 | 615,033 | +0.05(+2.66%) |
May 07, 2020 | 1.880 | 1.900 | 1.830 | 1.880 | 574,911 | +0.05(+2.73%) |
May 06, 2020 | 1.850 | 1.890 | 1.780 | 1.830 | 642,985 | -0.02(-1.08%) |
May 05, 2020 | 2.030 | 2.030 | 1.800 | 1.850 | 1,304,820 | -0.07(-3.65%) |
May 04, 2020 | 1.830 | 1.940 | 1.770 | 1.920 | 539,731 | +0.04(+2.13%) |
May 01, 2020 | 2.000 | 2.050 | 1.770 | 1.880 | 1,141,941 | -0.16(-7.84%) |
Apr 30, 2020 | 2.030 | 2.210 | 1.900 | 2.040 | 2,008,121 | +0.09(+4.62%) |
Apr 29, 2020 | 1.690 | 1.950 | 1.680 | 1.950 | 1,816,032 | +0.29(+17.47%) |
Apr 28, 2020 | 1.660 | 1.690 | 1.560 | 1.660 | 720,951 | +0.03(+1.84%) |
Apr 27, 2020 | 1.670 | 1.680 | 1.550 | 1.630 | 593,364 | -0.04(-2.40%) |
Apr 24, 2020 | 1.800 | 1.800 | 1.610 | 1.670 | 775,333 | -0.10(-5.65%) |
Apr 23, 2020 | 1.810 | 1.840 | 1.730 | 1.770 | 1,000,279 | +0.02(+1.14%) |
Apr 22, 2020 | 1.760 | 1.830 | 1.740 | 1.750 | 597,216 | +0.03(+1.74%) |
Apr 21, 2020 | 1.650 | 1.730 | 1.640 | 1.720 | 899,665 | -0.04(-2.27%) |
Apr 20, 2020 | 1.770 | 1.840 | 1.610 | 1.760 | 1,477,788 | -0.18(-9.28%) |
Apr 17, 2020 | 1.740 | 1.940 | 1.710 | 1.940 | 1,323,493 | +0.21(+12.14%) |
Apr 16, 2020 | 1.750 | 1.840 | 1.630 | 1.730 | 659,686 | +0.00(+0.00%) |
Apr 15, 2020 | 1.980 | 1.980 | 1.680 | 1.730 | 1,430,113 | -0.31(-15.20%) |
Apr 14, 2020 | 2.190 | 2.270 | 2.030 | 2.040 | 1,108,295 | -0.15(-6.85%) |
Apr 13, 2020 | 2.150 | 2.280 | 2.020 | 2.190 | 1,073,461 | +0.10(+4.78%) |
Apr 09, 2020 | 2.090 | 2.090 | 2.090 | 0 | -0.03(-1.42%) | |
Apr 08, 2020 | 2.140 | 2.170 | 2.000 | 2.120 | 1,100,824 | +0.04(+1.92%) |
Apr 07, 2020 | 2.150 | 2.410 | 2.020 | 2.080 | 1,124,457 | +0.03(+1.46%) |
Apr 06, 2020 | 1.960 | 2.100 | 1.830 | 2.050 | 880,953 | +0.10(+5.13%) |
Apr 03, 2020 | 2.210 | 2.390 | 1.870 | 1.950 | 1,896,450 | -0.16(-7.58%) |
Apr 02, 2020 | 1.850 | 2.200 | 1.710 | 2.110 | 2,326,871 | +0.39(+22.67%) |
Apr 01, 2020 | 1.780 | 1.960 | 1.600 | 1.720 | 1,286,158 | -0.06(-3.37%) |
Mar 31, 2020 | 1.400 | 1.810 | 1.390 | 1.780 | 1,696,321 | +0.44(+32.84%) |
Mar 30, 2020 | 1.430 | 1.500 | 1.210 | 1.340 | 1,338,054 | -0.03(-2.19%) |
Mar 27, 2020 | 1.600 | 1.610 | 1.320 | 1.370 | 1,280,529 | -0.25(-15.43%) |
Mar 26, 2020 | 1.860 | 1.870 | 1.510 | 1.620 | 1,135,504 | -0.12(-6.90%) |
Mar 25, 2020 | 1.660 | 2.000 | 1.490 | 1.740 | 3,159,844 | +0.25(+16.78%) |
Mar 24, 2020 | 1.320 | 1.490 | 1.240 | 1.490 | 1,055,108 | +0.28(+23.14%) |
Mar 23, 2020 | 1.340 | 1.490 | 1.130 | 1.210 | 1,029,232 | -0.02(-1.63%) |
Mar 20, 2020 | 0.8900 | 1.950 | 0.8900 | 1.230 | 3,029,952 | +0.41(+50.00%) |
Mar 19, 2020 | 0.8200 | 1.050 | 0.7800 | 0.8200 | 1,880,841 | +0.02(+2.50%) |
Mar 18, 2020 | 0.9600 | 0.9600 | 0.6400 | 0.8000 | 3,789,800 | -0.09(-10.11%) |
Mar 17, 2020 | 1.250 | 1.400 | 0.8900 | 0.8900 | 2,639,187 | -0.23(-20.54%) |
Mar 16, 2020 | 1.680 | 1.680 | 1.090 | 1.120 | 1,244,658 | -0.69(-38.12%) |
Mar 13, 2020 | 2.700 | 2.810 | 1.710 | 1.810 | 2,780,332 | -0.40(-18.10%) |
Mar 12, 2020 | 3.000 | 3.020 | 2.080 | 2.210 | 790,608 | -0.98(-30.72%) |
Mar 11, 2020 | 4.000 | 4.060 | 3.140 | 3.190 | 3,528,923 | -0.79(-19.85%) |
Mar 10, 2020 | 4.880 | 5.110 | 3.910 | 3.980 | 446,125 | -0.71(-15.14%) |
Mar 09, 2020 | 5.660 | 5.790 | 4.670 | 4.690 | 648,259 | -1.61(-25.56%) |
Mar 06, 2020 | 6.880 | 7.060 | 6.290 | 6.300 | 462,816 | -0.77(-10.89%) |
Mar 05, 2020 | 7.340 | 7.450 | 7.030 | 7.070 | 278,380 | -0.38(-5.10%) |
Mar 04, 2020 | 7.850 | 7.900 | 7.380 | 7.450 | 354,213 | -0.36(-4.61%) |
Mar 03, 2020 | 8.350 | 8.430 | 7.770 | 7.810 | 338,047 | -0.54(-6.47%) |