Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 3.150 | 3.230 | 2.920 | 3.000 | 2,055,100 | +0.05(+1.69%) |
May 28, 2020 | 3.000 | 3.130 | 2.850 | 2.950 | 1,491,618 | +0.06(+2.08%) |
May 27, 2020 | 2.940 | 3.200 | 2.760 | 2.890 | 2,581,569 | -0.08(-2.69%) |
May 26, 2020 | 2.900 | 3.650 | 2.760 | 2.970 | 11,641,951 | -0.06(-1.98%) |
May 22, 2020 | 2.600 | 3.280 | 2.410 | 3.030 | 22,563,700 | +0.68(+28.94%) |
May 21, 2020 | 1.910 | 2.700 | 1.830 | 2.350 | 7,215,374 | +0.63(+36.63%) |
May 20, 2020 | 1.550 | 2.040 | 1.520 | 1.720 | 3,578,681 | +0.24(+16.22%) |
May 19, 2020 | 1.450 | 1.520 | 1.410 | 1.480 | 385,065 | +0.07(+4.96%) |
May 18, 2020 | 1.370 | 1.410 | 1.340 | 1.410 | 484,263 | +0.07(+5.22%) |
May 15, 2020 | 1.300 | 1.340 | 1.220 | 1.340 | 331,500 | -0.02(-1.47%) |
May 14, 2020 | 1.290 | 1.360 | 1.220 | 1.360 | 361,142 | +0.06(+4.62%) |
May 13, 2020 | 1.350 | 1.350 | 1.260 | 1.300 | 164,907 | -0.03(-2.26%) |
May 12, 2020 | 1.260 | 1.370 | 1.230 | 1.330 | 316,567 | +0.06(+4.72%) |
May 11, 2020 | 1.230 | 1.330 | 1.210 | 1.270 | 247,709 | +0.06(+4.96%) |
May 08, 2020 | 1.210 | 1.280 | 1.210 | 1.210 | 139,200 | -0.02(-1.63%) |
May 07, 2020 | 1.250 | 1.280 | 1.190 | 1.230 | 162,680 | -0.03(-2.38%) |
May 06, 2020 | 1.250 | 1.280 | 1.210 | 1.260 | 141,865 | +0.00(+0.00%) |
May 05, 2020 | 1.270 | 1.350 | 1.250 | 1.260 | 153,588 | -0.02(-1.56%) |
May 04, 2020 | 1.250 | 1.280 | 1.180 | 1.280 | 201,099 | +0.05(+4.07%) |
May 01, 2020 | 1.330 | 1.360 | 1.200 | 1.230 | 238,800 | -0.09(-6.82%) |
Apr 30, 2020 | 1.350 | 1.390 | 1.290 | 1.320 | 188,050 | -0.03(-2.22%) |
Apr 29, 2020 | 1.300 | 1.350 | 1.260 | 1.350 | 249,730 | +0.08(+6.30%) |
Apr 28, 2020 | 1.240 | 1.300 | 1.240 | 1.270 | 315,346 | +0.04(+3.67%) |
Apr 27, 2020 | 1.190 | 1.233 | 1.160 | 1.225 | 137,737 | +0.06(+4.70%) |
Apr 24, 2020 | 1.190 | 1.200 | 1.147 | 1.170 | 213,300 | -0.02(-1.68%) |
Apr 23, 2020 | 1.170 | 1.290 | 1.149 | 1.190 | 344,748 | +0.07(+6.25%) |
Apr 22, 2020 | 1.170 | 1.170 | 1.100 | 1.120 | 144,776 | -0.03(-2.61%) |
Apr 21, 2020 | 1.170 | 1.170 | 1.080 | 1.150 | 205,961 | -0.02(-1.71%) |
Apr 20, 2020 | 1.240 | 1.240 | 1.070 | 1.170 | 443,499 | -0.02(-1.68%) |
Apr 17, 2020 | 1.240 | 1.240 | 1.170 | 1.190 | 476,500 | +0.01(+0.85%) |
Apr 16, 2020 | 1.180 | 1.245 | 1.160 | 1.180 | 490,435 | +0.01(+0.85%) |
Apr 15, 2020 | 1.120 | 1.174 | 1.050 | 1.170 | 654,637 | +0.07(+6.36%) |
Apr 14, 2020 | 1.070 | 1.100 | 1.000 | 1.100 | 279,736 | +0.06(+5.77%) |
Apr 13, 2020 | 1.040 | 1.070 | 0.9700 | 1.040 | 154,977 | +0.05(+4.78%) |
Apr 09, 2020 | 1.060 | 1.060 | 0.9700 | 0.9926 | 138,400 | -0.03(-2.69%) |
Apr 08, 2020 | 0.9400 | 1.060 | 0.8800 | 1.020 | 326,793 | +0.07(+7.37%) |
Apr 07, 2020 | 0.9000 | 0.9500 | 0.8800 | 0.9500 | 165,162 | +0.06(+6.74%) |
Apr 06, 2020 | 0.9157 | 0.9400 | 0.8626 | 0.8900 | 220,417 | +0.00(+0.36%) |
Apr 03, 2020 | 0.9200 | 0.9400 | 0.8302 | 0.8868 | 132,600 | -0.02(-2.55%) |
Apr 02, 2020 | 0.9000 | 0.9500 | 0.8800 | 0.9100 | 232,335 | +0.02(+2.24%) |
Apr 01, 2020 | 0.8997 | 0.9500 | 0.8900 | 0.8901 | 189,831 | -0.01(-1.55%) |
Mar 31, 2020 | 0.9500 | 0.9515 | 0.8600 | 0.9041 | 136,625 | +0.04(+5.10%) |
Mar 30, 2020 | 0.8400 | 0.9500 | 0.8400 | 0.8602 | 157,242 | +0.01(+1.20%) |
Mar 27, 2020 | 0.9300 | 0.9765 | 0.8500 | 0.8500 | 150,200 | -0.05(-5.56%) |
Mar 26, 2020 | 1.050 | 1.050 | 0.8003 | 0.9000 | 453,343 | -0.07(-7.01%) |
Mar 25, 2020 | 1.020 | 1.020 | 0.9000 | 0.9678 | 223,108 | +0.08(+8.74%) |
Mar 24, 2020 | 1.000 | 1.048 | 0.8220 | 0.8900 | 391,851 | -0.08(-8.25%) |
Mar 23, 2020 | 0.8000 | 0.9700 | 0.8000 | 0.9700 | 216,270 | +0.16(+19.75%) |
Mar 20, 2020 | 0.8100 | 0.8700 | 0.8000 | 0.8100 | 137,000 | +0.01(+1.31%) |
Mar 19, 2020 | 0.8100 | 0.8695 | 0.7696 | 0.7995 | 358,509 | +0.08(+10.63%) |
Mar 18, 2020 | 0.7654 | 0.8400 | 0.6865 | 0.7227 | 318,363 | -0.07(-9.11%) |
Mar 17, 2020 | 0.8100 | 0.8800 | 0.7500 | 0.7951 | 292,206 | -0.00(-0.61%) |
Mar 16, 2020 | 0.8500 | 0.8800 | 0.8000 | 0.8000 | 180,109 | -0.04(-5.21%) |
Mar 13, 2020 | 0.9507 | 1.010 | 0.8016 | 0.8440 | 284,900 | -0.11(-11.17%) |
Mar 12, 2020 | 0.8500 | 0.9994 | 0.8500 | 0.9501 | 285,027 | -0.04(-4.03%) |
Mar 11, 2020 | 1.020 | 1.030 | 0.9500 | 0.9900 | 165,197 | -0.03(-2.95%) |
Mar 10, 2020 | 1.000 | 1.063 | 1.000 | 1.020 | 149,623 | +0.02(+2.01%) |
Mar 09, 2020 | 1.160 | 1.160 | 0.9800 | 1.000 | 533,337 | -0.16(-13.79%) |
Mar 06, 2020 | 1.150 | 1.200 | 1.146 | 1.160 | 340,700 | +0.02(+1.75%) |
Mar 05, 2020 | 1.130 | 1.170 | 1.120 | 1.140 | 199,015 | +0.02(+1.79%) |
Mar 04, 2020 | 1.080 | 1.148 | 1.060 | 1.120 | 426,482 | +0.05(+4.67%) |
Mar 03, 2020 | 1.120 | 1.120 | 1.020 | 1.070 | 280,862 | -0.01(-0.93%) |