Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 1.750 | 1.750 | 1.575 | 1.700 | 366,300 | -0.06(-3.41%) |
May 28, 2020 | 1.890 | 1.890 | 1.750 | 1.760 | 157,588 | -0.12(-6.38%) |
May 27, 2020 | 1.840 | 1.890 | 1.760 | 1.880 | 270,612 | +0.11(+6.21%) |
May 26, 2020 | 1.740 | 1.840 | 1.710 | 1.770 | 244,356 | +0.11(+6.63%) |
May 22, 2020 | 1.740 | 1.740 | 1.574 | 1.660 | 156,900 | -0.05(-2.92%) |
May 21, 2020 | 1.720 | 1.740 | 1.650 | 1.710 | 219,083 | +0.02(+1.18%) |
May 20, 2020 | 1.700 | 1.791 | 1.670 | 1.690 | 263,321 | -0.03(-1.74%) |
May 19, 2020 | 1.870 | 1.870 | 1.670 | 1.720 | 237,660 | -0.14(-7.53%) |
May 18, 2020 | 1.660 | 1.870 | 1.640 | 1.860 | 301,605 | +0.29(+18.47%) |
May 15, 2020 | 1.600 | 1.633 | 1.550 | 1.570 | 181,700 | -0.03(-1.88%) |
May 14, 2020 | 1.650 | 1.660 | 1.440 | 1.600 | 366,212 | -0.06(-3.61%) |
May 13, 2020 | 1.800 | 1.810 | 1.650 | 1.660 | 306,238 | -0.15(-8.29%) |
May 12, 2020 | 2.000 | 2.030 | 1.780 | 1.810 | 317,043 | -0.17(-8.59%) |
May 11, 2020 | 2.140 | 2.155 | 1.950 | 1.980 | 403,094 | -0.16(-7.48%) |
May 08, 2020 | 1.850 | 2.170 | 1.850 | 2.140 | 479,300 | +0.25(+13.23%) |
May 07, 2020 | 1.770 | 2.020 | 1.600 | 1.890 | 696,891 | +0.07(+3.85%) |
May 06, 2020 | 1.960 | 2.000 | 1.800 | 1.820 | 468,975 | -0.08(-4.21%) |
May 05, 2020 | 2.080 | 2.210 | 1.900 | 1.900 | 665,271 | -0.10(-5.00%) |
May 04, 2020 | 1.810 | 2.125 | 1.780 | 2.000 | 520,032 | +0.13(+6.95%) |
May 01, 2020 | 1.710 | 1.930 | 1.660 | 1.870 | 556,800 | +0.00(+0.00%) |
Apr 30, 2020 | 1.920 | 1.940 | 1.720 | 1.870 | 609,944 | -0.05(-2.60%) |
Apr 29, 2020 | 1.750 | 2.140 | 1.714 | 1.920 | 1,240,238 | +0.28(+17.07%) |
Apr 28, 2020 | 1.600 | 1.690 | 1.520 | 1.640 | 530,913 | +0.14(+9.33%) |
Apr 27, 2020 | 1.440 | 1.550 | 1.330 | 1.500 | 766,953 | +0.12(+8.70%) |
Apr 24, 2020 | 1.210 | 1.490 | 1.185 | 1.380 | 699,600 | +0.20(+16.95%) |
Apr 23, 2020 | 1.250 | 1.250 | 1.160 | 1.180 | 335,155 | -0.02(-1.67%) |
Apr 22, 2020 | 1.210 | 1.290 | 1.170 | 1.200 | 372,636 | +0.03(+2.56%) |
Apr 21, 2020 | 1.280 | 1.350 | 1.150 | 1.170 | 361,708 | -0.11(-8.59%) |
Apr 20, 2020 | 1.350 | 1.410 | 1.230 | 1.280 | 293,584 | -0.05(-3.76%) |
Apr 17, 2020 | 1.410 | 1.410 | 1.320 | 1.330 | 509,100 | -0.01(-0.75%) |
Apr 16, 2020 | 1.440 | 1.440 | 1.310 | 1.340 | 211,220 | -0.01(-0.74%) |
Apr 15, 2020 | 1.460 | 1.460 | 1.270 | 1.350 | 325,419 | -0.12(-8.16%) |
Apr 14, 2020 | 1.430 | 1.580 | 1.320 | 1.470 | 666,747 | +0.05(+3.52%) |
Apr 13, 2020 | 1.640 | 1.650 | 1.400 | 1.420 | 366,050 | -0.24(-14.46%) |
Apr 09, 2020 | 1.690 | 1.880 | 1.565 | 1.660 | 608,700 | +0.12(+7.79%) |
Apr 08, 2020 | 1.170 | 1.720 | 1.170 | 1.540 | 990,865 | +0.38(+32.76%) |
Apr 07, 2020 | 1.000 | 1.180 | 0.9900 | 1.160 | 959,277 | +0.17(+17.17%) |
Apr 06, 2020 | 0.9500 | 1.000 | 0.9500 | 0.9900 | 284,015 | +0.06(+6.60%) |
Apr 03, 2020 | 0.9500 | 0.9921 | 0.8900 | 0.9287 | 874,900 | +0.01(+0.95%) |
Apr 02, 2020 | 1.000 | 1.060 | 0.9043 | 0.9200 | 859,070 | -0.03(-3.16%) |
Apr 01, 2020 | 0.9500 | 1.020 | 0.9500 | 0.9500 | 850,134 | -0.09(-8.65%) |
Mar 31, 2020 | 1.090 | 1.100 | 1.000 | 1.040 | 530,955 | -0.02(-1.89%) |
Mar 30, 2020 | 1.190 | 1.190 | 1.050 | 1.060 | 521,956 | -0.10(-8.62%) |
Mar 27, 2020 | 1.230 | 1.250 | 1.130 | 1.160 | 299,200 | -0.11(-8.66%) |
Mar 26, 2020 | 1.200 | 1.360 | 1.150 | 1.270 | 482,588 | +0.05(+4.10%) |
Mar 25, 2020 | 1.430 | 1.430 | 1.170 | 1.220 | 332,562 | -0.08(-6.15%) |
Mar 24, 2020 | 1.120 | 1.300 | 1.100 | 1.300 | 619,935 | +0.22(+20.37%) |
Mar 23, 2020 | 1.410 | 1.410 | 0.9800 | 1.080 | 1,379,612 | -0.33(-23.40%) |
Mar 20, 2020 | 1.470 | 1.520 | 1.220 | 1.410 | 572,700 | -0.06(-4.08%) |
Mar 19, 2020 | 1.220 | 1.580 | 1.080 | 1.470 | 616,498 | +0.23(+18.55%) |
Mar 18, 2020 | 1.890 | 1.920 | 1.220 | 1.240 | 288,234 | -0.80(-39.22%) |
Mar 17, 2020 | 2.210 | 2.210 | 1.900 | 2.040 | 223,953 | -0.11(-5.12%) |
Mar 16, 2020 | 2.280 | 2.320 | 2.100 | 2.150 | 138,835 | -0.32(-12.96%) |
Mar 13, 2020 | 2.480 | 2.600 | 2.420 | 2.470 | 185,400 | +0.07(+2.92%) |
Mar 12, 2020 | 2.450 | 2.450 | 2.200 | 2.400 | 261,781 | -0.15(-5.88%) |
Mar 11, 2020 | 2.580 | 2.710 | 2.530 | 2.550 | 204,785 | -0.09(-3.41%) |
Mar 10, 2020 | 2.920 | 2.980 | 2.540 | 2.640 | 186,948 | -0.23(-8.01%) |
Mar 09, 2020 | 2.730 | 2.940 | 2.500 | 2.870 | 191,675 | -0.08(-2.71%) |
Mar 06, 2020 | 3.000 | 3.050 | 2.880 | 2.950 | 247,500 | -0.13(-4.22%) |
Mar 05, 2020 | 3.180 | 3.220 | 3.050 | 3.080 | 266,812 | -0.19(-5.81%) |
Mar 04, 2020 | 3.260 | 3.353 | 3.150 | 3.270 | 210,624 | +0.07(+2.19%) |
Mar 03, 2020 | 3.430 | 3.520 | 3.200 | 3.200 | 336,554 | -0.23(-6.71%) |