Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 1.708 | 1.743 | 1.640 | 1.715 | 11,437,013 | -0.01(-0.79%) |
May 28, 2020 | 1.750 | 1.763 | 1.660 | 1.729 | 14,695,477 | -0.01(-0.79%) |
May 27, 2020 | 1.612 | 1.743 | 1.599 | 1.743 | 13,988,382 | +0.21(+13.39%) |
May 26, 2020 | 1.626 | 1.639 | 1.523 | 1.537 | 14,048,552 | +0.10(+6.67%) |
May 22, 2020 | 1.461 | 1.461 | 1.408 | 1.441 | 6,725,057 | -0.03(-1.87%) |
May 21, 2020 | 1.468 | 1.523 | 1.427 | 1.468 | 10,800,363 | +0.03(+1.91%) |
May 20, 2020 | 1.461 | 1.503 | 1.441 | 1.441 | 11,360,555 | +0.01(+0.96%) |
May 19, 2020 | 1.448 | 1.482 | 1.410 | 1.427 | 8,484,704 | -0.01(-0.95%) |
May 18, 2020 | 1.386 | 1.455 | 1.379 | 1.441 | 15,642,107 | +0.14(+10.53%) |
May 15, 2020 | 1.365 | 1.393 | 1.290 | 1.304 | 11,036,783 | -0.09(-6.40%) |
May 14, 2020 | 1.283 | 1.400 | 1.259 | 1.393 | 28,311,244 | +0.05(+3.57%) |
May 13, 2020 | 1.434 | 1.434 | 1.328 | 1.345 | 9,726,459 | -0.08(-5.31%) |
May 12, 2020 | 1.509 | 1.530 | 1.413 | 1.420 | 11,327,827 | -0.05(-3.72%) |
May 11, 2020 | 1.523 | 1.540 | 1.468 | 1.475 | 12,320,259 | -0.10(-6.11%) |
May 08, 2020 | 1.523 | 1.588 | 1.506 | 1.571 | 36,707,608 | +0.10(+7.01%) |
May 07, 2020 | 1.420 | 1.496 | 1.413 | 1.468 | 15,587,838 | +0.07(+4.90%) |
May 06, 2020 | 1.400 | 1.448 | 1.338 | 1.400 | 9,261,559 | -0.02(-1.45%) |
May 05, 2020 | 1.468 | 1.499 | 1.407 | 1.420 | 10,491,758 | -0.02(-1.43%) |
May 04, 2020 | 1.386 | 1.441 | 1.365 | 1.441 | 6,950,430 | +0.03(+1.94%) |
May 01, 2020 | 1.441 | 1.450 | 1.379 | 1.413 | 3,259,993 | -0.06(-4.19%) |
Apr 30, 2020 | 1.516 | 1.533 | 1.468 | 1.475 | 8,092,974 | -0.12(-7.33%) |
Apr 29, 2020 | 1.544 | 1.629 | 1.544 | 1.592 | 9,737,967 | +0.10(+6.91%) |
Apr 28, 2020 | 1.448 | 1.523 | 1.427 | 1.489 | 18,896,064 | +0.10(+6.90%) |
Apr 27, 2020 | 1.379 | 1.420 | 1.338 | 1.393 | 9,487,179 | +0.05(+4.10%) |
Apr 24, 2020 | 1.461 | 1.465 | 1.304 | 1.338 | 20,847,662 | -0.14(-9.72%) |
Apr 23, 2020 | 1.489 | 1.554 | 1.468 | 1.482 | 10,708,879 | +0.01(+0.47%) |
Apr 22, 2020 | 1.496 | 1.523 | 1.468 | 1.475 | 10,826,546 | +0.01(+0.47%) |
Apr 21, 2020 | 1.482 | 1.496 | 1.413 | 1.468 | 8,457,890 | -0.04(-2.73%) |
Apr 20, 2020 | 1.564 | 1.599 | 1.509 | 1.509 | 17,377,062 | -0.10(-5.98%) |
Apr 17, 2020 | 1.578 | 1.633 | 1.557 | 1.605 | 9,894,539 | +0.10(+6.85%) |
Apr 16, 2020 | 1.509 | 1.523 | 1.441 | 1.503 | 15,670,320 | +0.01(+0.92%) |
Apr 15, 2020 | 1.448 | 1.509 | 1.427 | 1.489 | 9,693,879 | -0.05(-3.13%) |
Apr 14, 2020 | 1.537 | 1.578 | 1.503 | 1.537 | 12,303,589 | +0.07(+4.67%) |
Apr 13, 2020 | 1.413 | 1.496 | 1.372 | 1.468 | 19,231,604 | +0.00(+0.00%) |
Apr 09, 2020 | 1.503 | 1.530 | 1.420 | 1.468 | 35,841,560 | +0.00(+0.00%) |
Apr 08, 2020 | 1.365 | 1.489 | 1.345 | 1.468 | 18,849,566 | +0.12(+8.63%) |
Apr 07, 2020 | 1.372 | 1.413 | 1.331 | 1.352 | 11,331,778 | +0.09(+7.07%) |
Apr 06, 2020 | 1.256 | 1.324 | 1.221 | 1.262 | 19,619,928 | +0.08(+6.36%) |
Apr 03, 2020 | 1.256 | 1.269 | 1.166 | 1.187 | 11,287,036 | -0.09(-6.99%) |
Apr 02, 2020 | 1.269 | 1.331 | 1.235 | 1.276 | 14,809,562 | +0.06(+5.08%) |
Apr 01, 2020 | 1.269 | 1.300 | 1.214 | 1.214 | 16,828,350 | -0.10(-7.33%) |
Mar 31, 2020 | 1.324 | 1.407 | 1.297 | 1.310 | 53,288,616 | +0.03(+2.14%) |
Mar 30, 2020 | 1.358 | 1.372 | 1.276 | 1.283 | 15,203,027 | -0.09(-6.50%) |
Mar 27, 2020 | 1.400 | 1.448 | 1.355 | 1.372 | 15,672,366 | -0.14(-9.09%) |
Mar 26, 2020 | 1.544 | 1.571 | 1.417 | 1.509 | 22,388,900 | +0.07(+4.76%) |
Mar 25, 2020 | 1.352 | 1.482 | 1.283 | 1.441 | 28,392,014 | +0.12(+9.38%) |
Mar 24, 2020 | 1.262 | 1.331 | 1.242 | 1.317 | 15,653,214 | +0.14(+11.63%) |
Mar 23, 2020 | 1.201 | 1.225 | 1.132 | 1.180 | 16,954,998 | -0.08(-6.52%) |
Mar 20, 2020 | 1.393 | 1.413 | 1.211 | 1.262 | 14,204,225 | -0.06(-4.66%) |
Mar 19, 2020 | 1.187 | 1.400 | 1.153 | 1.324 | 15,476,498 | +0.08(+6.63%) |
Mar 18, 2020 | 1.310 | 1.393 | 1.180 | 1.242 | 10,835,251 | -0.27(-18.10%) |
Mar 17, 2020 | 1.489 | 1.571 | 1.386 | 1.516 | 11,544,541 | +0.04(+2.79%) |
Mar 16, 2020 | 1.338 | 1.585 | 1.283 | 1.475 | 10,879,298 | -0.30(-16.99%) |
Mar 13, 2020 | 1.791 | 1.798 | 1.499 | 1.777 | 12,787,242 | +0.24(+15.62%) |
Mar 12, 2020 | 1.557 | 1.609 | 1.249 | 1.537 | 23,505,374 | -0.33(-17.65%) |
Mar 11, 2020 | 2.010 | 2.058 | 1.729 | 1.866 | 25,484,200 | -0.22(-10.53%) |
Mar 10, 2020 | 2.086 | 2.113 | 1.928 | 2.086 | 18,369,552 | +0.15(+7.80%) |
Mar 09, 2020 | 2.113 | 2.209 | 1.928 | 1.935 | 17,347,464 | -0.44(-18.50%) |
Mar 06, 2020 | 2.374 | 2.448 | 2.319 | 2.374 | 15,885,307 | -0.19(-7.49%) |
Mar 05, 2020 | 2.642 | 2.662 | 2.477 | 2.566 | 21,042,668 | -0.19(-6.73%) |
Mar 04, 2020 | 2.731 | 2.779 | 2.642 | 2.751 | 18,009,250 | +0.12(+4.43%) |
Mar 03, 2020 | 2.683 | 2.758 | 2.566 | 2.635 | 25,947,968 | -0.01(-0.26%) |