Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 2.520 | 2.540 | 2.360 | 2.439 | 652,225 | -0.08(-3.21%) |
May 28, 2020 | 2.307 | 2.790 | 2.280 | 2.520 | 2,321,846 | +0.04(+1.61%) |
May 27, 2020 | 2.520 | 2.560 | 2.240 | 2.480 | 1,553,770 | -0.16(-5.93%) |
May 26, 2020 | 2.862 | 3.260 | 2.573 | 2.636 | 12,165,529 | +0.44(+20.12%) |
May 22, 2020 | 2.040 | 2.200 | 1.880 | 2.195 | 844,150 | +0.11(+5.52%) |
May 21, 2020 | 2.120 | 2.156 | 2.000 | 2.080 | 796,265 | -0.16(-7.13%) |
May 20, 2020 | 2.200 | 2.356 | 2.060 | 2.240 | 1,135,454 | -0.04(-1.77%) |
May 19, 2020 | 2.520 | 2.520 | 2.240 | 2.280 | 1,714,851 | -0.12(-4.89%) |
May 18, 2020 | 2.760 | 2.960 | 2.360 | 2.397 | 4,416,983 | -0.11(-4.40%) |
May 15, 2020 | 2.200 | 2.660 | 2.052 | 2.508 | 4,166,775 | -0.29(-10.44%) |
May 14, 2020 | 2.960 | 3.800 | 2.600 | 2.800 | 11,741,358 | +0.27(+10.76%) |
May 13, 2020 | 2.148 | 2.580 | 2.040 | 2.528 | 2,970,201 | +0.46(+22.27%) |
May 12, 2020 | 2.160 | 2.198 | 2.000 | 2.068 | 604,563 | -0.13(-6.02%) |
May 11, 2020 | 2.080 | 2.233 | 1.936 | 2.200 | 1,186,233 | +0.01(+0.27%) |
May 08, 2020 | 2.000 | 2.315 | 1.859 | 2.194 | 2,800,300 | -0.05(-2.05%) |
May 07, 2020 | 2.200 | 2.720 | 2.080 | 2.240 | 4,537,754 | +0.16(+7.69%) |
May 06, 2020 | 1.699 | 3.318 | 1.600 | 2.080 | 25,327,984 | +0.72(+53.39%) |
May 05, 2020 | 1.350 | 1.400 | 1.200 | 1.356 | 2,951,870 | -0.16(-10.62%) |
May 04, 2020 | 1.240 | 1.929 | 1.160 | 1.517 | 19,813,418 | +0.64(+73.12%) |
May 01, 2020 | 0.9996 | 1.000 | 0.8400 | 0.8764 | 379,825 | -0.12(-12.36%) |
Apr 30, 2020 | 0.9052 | 1.080 | 0.8820 | 1.000 | 1,572,943 | +0.12(+13.64%) |
Apr 29, 2020 | 0.8400 | 0.9200 | 0.8400 | 0.8800 | 475,722 | +0.03(+3.53%) |
Apr 28, 2020 | 0.8880 | 0.8960 | 0.8000 | 0.8500 | 231,223 | -0.02(-2.48%) |
Apr 27, 2020 | 0.8396 | 0.9200 | 0.8040 | 0.8716 | 994,242 | +0.06(+6.87%) |
Apr 24, 2020 | 0.8400 | 0.8700 | 0.8000 | 0.8156 | 399,375 | +0.02(+1.95%) |
Apr 23, 2020 | 0.8720 | 0.8800 | 0.7644 | 0.8000 | 617,471 | -0.02(-2.39%) |
Apr 22, 2020 | 0.7400 | 0.8560 | 0.7320 | 0.8196 | 544,337 | +0.08(+11.30%) |
Apr 21, 2020 | 0.7644 | 0.8192 | 0.7000 | 0.7364 | 433,547 | -0.06(-7.49%) |
Apr 20, 2020 | 0.7960 | 0.9452 | 0.7604 | 0.7960 | 1,697,056 | -0.04(-4.69%) |
Apr 17, 2020 | 0.9600 | 1.098 | 0.7600 | 0.8352 | 4,280,575 | +0.13(+17.97%) |
Apr 16, 2020 | 0.7160 | 0.7560 | 0.6840 | 0.7080 | 124,233 | -0.05(-6.55%) |
Apr 15, 2020 | 0.7240 | 0.7996 | 0.6844 | 0.7576 | 214,122 | -0.06(-7.61%) |
Apr 14, 2020 | 0.6560 | 0.8632 | 0.6436 | 0.8200 | 1,336,166 | +0.18(+27.25%) |
Apr 13, 2020 | 0.6424 | 0.6600 | 0.6240 | 0.6444 | 88,333 | +0.00(+0.69%) |
Apr 09, 2020 | 0.6400 | 0.7024 | 0.6200 | 0.6400 | 179,325 | -0.00(-0.25%) |
Apr 08, 2020 | 0.6400 | 0.6568 | 0.6164 | 0.6416 | 118,035 | +0.01(+2.10%) |
Apr 07, 2020 | 0.6000 | 0.6576 | 0.5800 | 0.6284 | 214,770 | +0.01(+0.96%) |
Apr 06, 2020 | 0.6616 | 0.6696 | 0.5200 | 0.6224 | 338,424 | +0.00(+0.58%) |
Apr 03, 2020 | 0.6480 | 0.6752 | 0.5644 | 0.6188 | 153,775 | -0.03(-4.57%) |
Apr 02, 2020 | 0.7200 | 0.7200 | 0.6444 | 0.6484 | 168,482 | -0.03(-4.65%) |
Apr 01, 2020 | 0.8000 | 0.8800 | 0.6400 | 0.6800 | 371,490 | -0.12(-15.00%) |
Mar 31, 2020 | 1.180 | 1.520 | 0.7596 | 0.8000 | 3,395,452 | +0.04(+5.26%) |
Mar 30, 2020 | 0.7600 | 0.8000 | 0.6400 | 0.7600 | 236,341 | +0.05(+7.34%) |
Mar 27, 2020 | 0.7520 | 0.7520 | 0.5840 | 0.7080 | 34,425 | -0.05(-6.60%) |
Mar 26, 2020 | 0.8400 | 0.8600 | 0.6840 | 0.7580 | 76,311 | -0.04(-4.92%) |
Mar 25, 2020 | 0.7200 | 0.8544 | 0.7144 | 0.7972 | 86,653 | +0.12(+17.24%) |
Mar 24, 2020 | 0.6800 | 0.6800 | 0.6400 | 0.6800 | 20,954 | +0.08(+12.66%) |
Mar 23, 2020 | 0.6080 | 0.7000 | 0.5800 | 0.6036 | 18,699 | -0.04(-5.69%) |
Mar 20, 2020 | 0.7184 | 0.7184 | 0.6000 | 0.6400 | 23,100 | -0.00(-0.06%) |
Mar 19, 2020 | 0.4852 | 0.7200 | 0.4800 | 0.6404 | 156,809 | +0.11(+19.75%) |
Mar 18, 2020 | 0.6040 | 0.6040 | 0.5200 | 0.5348 | 76,762 | -0.03(-4.50%) |
Mar 17, 2020 | 0.5560 | 0.6000 | 0.5200 | 0.5600 | 22,733 | +0.04(+7.69%) |
Mar 16, 2020 | 0.4000 | 0.6400 | 0.2800 | 0.5200 | 118,001 | -0.14(-21.21%) |
Mar 13, 2020 | 0.6400 | 0.7800 | 0.6200 | 0.6600 | 219,550 | -0.01(-1.96%) |
Mar 12, 2020 | 0.6000 | 0.7000 | 0.5996 | 0.6732 | 93,662 | -0.09(-11.42%) |
Mar 11, 2020 | 0.8000 | 0.8400 | 0.7200 | 0.7600 | 25,642 | -0.04(-4.95%) |
Mar 10, 2020 | 0.9200 | 0.9200 | 0.6844 | 0.7996 | 180,958 | -0.02(-1.91%) |
Mar 09, 2020 | 0.9600 | 0.9600 | 0.7604 | 0.8152 | 97,953 | -0.12(-13.28%) |
Mar 06, 2020 | 1.020 | 1.020 | 0.9360 | 0.9400 | 49,050 | -0.10(-9.27%) |
Mar 05, 2020 | 1.000 | 1.202 | 0.9204 | 1.036 | 323,647 | +0.03(+2.98%) |
Mar 04, 2020 | 1.020 | 1.025 | 0.9792 | 1.006 | 78,743 | +0.01(+0.60%) |
Mar 03, 2020 | 1.036 | 1.036 | 0.9644 | 1.000 | 20,588 | +0.00(+0.20%) |