Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 1.452 | 1.471 | 1.396 | 1.434 | 51,863 | -0.02(-1.16%) |
May 28, 2020 | 1.431 | 1.469 | 1.407 | 1.451 | 35,536 | +0.02(+1.17%) |
May 27, 2020 | 1.466 | 1.466 | 1.424 | 1.434 | 43,903 | -0.02(-1.20%) |
May 26, 2020 | 1.487 | 1.487 | 1.431 | 1.452 | 68,304 | -0.03(-2.20%) |
May 22, 2020 | 1.424 | 1.494 | 1.424 | 1.484 | 37,106 | +0.07(+4.77%) |
May 21, 2020 | 1.396 | 1.431 | 1.382 | 1.417 | 43,847 | -0.00(-0.00%) |
May 20, 2020 | 1.396 | 1.431 | 1.396 | 1.417 | 30,940 | -0.00(-0.24%) |
May 19, 2020 | 1.361 | 1.420 | 1.347 | 1.420 | 48,164 | +0.05(+3.30%) |
May 18, 2020 | 1.396 | 1.396 | 1.319 | 1.375 | 116,738 | +0.05(+3.81%) |
May 15, 2020 | 1.347 | 1.388 | 1.319 | 1.325 | 40,974 | -0.02(-1.67%) |
May 14, 2020 | 1.326 | 1.368 | 1.319 | 1.347 | 74,283 | +0.03(+2.12%) |
May 13, 2020 | 1.396 | 1.396 | 1.319 | 1.319 | 39,691 | -0.06(-4.55%) |
May 12, 2020 | 1.361 | 1.382 | 1.330 | 1.382 | 59,326 | +0.00(+0.00%) |
May 11, 2020 | 1.396 | 1.396 | 1.361 | 1.382 | 39,811 | +0.02(+1.54%) |
May 08, 2020 | 1.375 | 1.375 | 1.333 | 1.361 | 31,805 | +0.05(+3.72%) |
May 07, 2020 | 1.396 | 1.396 | 1.305 | 1.312 | 55,788 | -0.06(-4.08%) |
May 06, 2020 | 1.368 | 1.368 | 1.340 | 1.368 | 18,484 | +0.01(+1.03%) |
May 05, 2020 | 1.389 | 1.396 | 1.330 | 1.354 | 42,212 | -0.01(-0.51%) |
May 04, 2020 | 1.326 | 1.389 | 1.319 | 1.361 | 20,755 | +0.00(+0.34%) |
May 01, 2020 | 1.375 | 1.396 | 1.319 | 1.356 | 32,665 | -0.02(-1.35%) |
Apr 30, 2020 | 1.389 | 1.389 | 1.347 | 1.375 | 41,770 | -0.01(-1.01%) |
Apr 29, 2020 | 1.326 | 1.389 | 1.326 | 1.389 | 60,649 | +0.12(+9.34%) |
Apr 28, 2020 | 1.375 | 1.403 | 1.263 | 1.270 | 83,739 | -0.10(-7.61%) |
Apr 27, 2020 | 1.438 | 1.438 | 1.340 | 1.375 | 62,873 | -0.03(-2.48%) |
Apr 24, 2020 | 1.389 | 1.410 | 1.319 | 1.410 | 24,642 | +0.07(+5.21%) |
Apr 23, 2020 | 1.277 | 1.404 | 1.277 | 1.340 | 96,822 | +0.06(+4.92%) |
Apr 22, 2020 | 1.424 | 1.424 | 1.277 | 1.277 | 37,739 | -0.06(-4.19%) |
Apr 21, 2020 | 1.410 | 1.500 | 1.277 | 1.333 | 100,643 | -0.10(-7.28%) |
Apr 20, 2020 | 1.445 | 1.515 | 1.431 | 1.438 | 58,604 | -0.17(-10.43%) |
Apr 17, 2020 | 1.605 | 1.633 | 1.591 | 1.605 | 32,092 | +0.01(+0.44%) |
Apr 16, 2020 | 1.815 | 1.829 | 1.570 | 1.598 | 84,272 | -0.33(-17.10%) |
Apr 15, 2020 | 1.989 | 1.993 | 1.885 | 1.928 | 23,749 | -0.08(-3.75%) |
Apr 14, 2020 | 2.080 | 2.080 | 1.933 | 2.003 | 47,376 | +0.04(+2.14%) |
Apr 13, 2020 | 1.961 | 2.094 | 1.912 | 1.961 | 52,642 | +0.17(+9.77%) |
Apr 09, 2020 | 1.801 | 2.023 | 1.738 | 1.787 | 50,717 | +0.08(+4.92%) |
Apr 08, 2020 | 1.675 | 1.780 | 1.675 | 1.703 | 48,141 | +0.04(+2.52%) |
Apr 07, 2020 | 1.787 | 1.892 | 1.640 | 1.661 | 44,973 | +0.01(+0.85%) |
Apr 06, 2020 | 1.605 | 1.724 | 1.605 | 1.647 | 15,299 | +0.06(+3.60%) |
Apr 03, 2020 | 1.675 | 1.675 | 1.586 | 1.590 | 13,180 | -0.02(-0.96%) |
Apr 02, 2020 | 1.780 | 1.899 | 1.605 | 1.605 | 45,288 | -0.21(-11.54%) |
Apr 01, 2020 | 1.745 | 1.850 | 1.710 | 1.815 | 37,222 | -0.01(-0.76%) |
Mar 31, 2020 | 1.878 | 1.878 | 1.745 | 1.829 | 29,521 | +0.03(+1.95%) |
Mar 30, 2020 | 2.024 | 2.024 | 1.745 | 1.794 | 46,145 | -0.23(-11.53%) |
Mar 27, 2020 | 2.083 | 2.083 | 1.826 | 2.028 | 31,249 | -0.08(-3.95%) |
Mar 26, 2020 | 2.076 | 2.292 | 1.979 | 2.111 | 118,377 | +0.03(+1.67%) |
Mar 25, 2020 | 1.382 | 2.465 | 1.382 | 2.076 | 247,715 | +0.76(+57.37%) |
Mar 24, 2020 | 0.9027 | 1.319 | 0.8993 | 1.319 | 125,743 | +0.42(+47.17%) |
Mar 23, 2020 | 0.9166 | 0.9166 | 0.8264 | 0.8965 | 41,882 | -0.02(-2.20%) |
Mar 20, 2020 | 0.9652 | 0.9768 | 0.8055 | 0.9166 | 137,381 | -0.08(-8.33%) |
Mar 19, 2020 | 0.7777 | 1.007 | 0.7777 | 1.0000 | 101,725 | +0.18(+22.03%) |
Mar 18, 2020 | 1.361 | 1.361 | 0.6944 | 0.8194 | 370,730 | -0.65(-44.34%) |
Mar 17, 2020 | 1.625 | 1.680 | 1.465 | 1.472 | 78,117 | -0.22(-12.76%) |
Mar 16, 2020 | 1.625 | 1.701 | 1.549 | 1.687 | 88,991 | -0.08(-4.33%) |
Mar 13, 2020 | 2.083 | 2.127 | 1.680 | 1.764 | 108,004 | -0.16(-8.30%) |
Mar 12, 2020 | 2.069 | 2.069 | 1.896 | 1.924 | 87,547 | -0.30(-13.44%) |
Mar 11, 2020 | 2.257 | 2.257 | 2.104 | 2.222 | 51,528 | -0.06(-2.74%) |
Mar 10, 2020 | 2.215 | 2.292 | 1.937 | 2.285 | 176,182 | +0.17(+7.87%) |
Mar 09, 2020 | 2.965 | 2.965 | 2.097 | 2.118 | 264,473 | -0.97(-31.31%) |
Mar 06, 2020 | 3.097 | 3.157 | 3.083 | 3.083 | 54,434 | -0.14(-4.31%) |
Mar 05, 2020 | 3.236 | 3.264 | 3.215 | 3.222 | 24,149 | -0.12(-3.73%) |
Mar 04, 2020 | 3.333 | 3.388 | 3.319 | 3.347 | 60,337 | +0.14(+4.33%) |
Mar 03, 2020 | 3.069 | 3.285 | 3.055 | 3.208 | 84,600 | +0.17(+5.72%) |