Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 1.480 | 1.520 | 1.350 | 1.350 | 2,801,500 | -0.17(-11.18%) |
May 28, 2020 | 1.570 | 1.640 | 1.485 | 1.520 | 2,401,539 | +0.01(+0.66%) |
May 27, 2020 | 1.500 | 1.540 | 1.380 | 1.510 | 2,918,229 | +0.11(+7.86%) |
May 26, 2020 | 1.360 | 1.500 | 1.360 | 1.400 | 2,427,334 | +0.10(+7.69%) |
May 22, 2020 | 1.260 | 1.300 | 1.220 | 1.300 | 1,435,800 | +0.04(+3.17%) |
May 21, 2020 | 1.200 | 1.290 | 1.190 | 1.260 | 1,798,777 | +0.05(+4.13%) |
May 20, 2020 | 1.210 | 1.230 | 1.160 | 1.210 | 1,498,230 | +0.03(+2.54%) |
May 19, 2020 | 1.220 | 1.260 | 1.160 | 1.180 | 1,600,880 | -0.05(-4.07%) |
May 18, 2020 | 1.260 | 1.270 | 1.170 | 1.230 | 2,224,904 | +0.10(+8.85%) |
May 15, 2020 | 1.090 | 1.170 | 1.040 | 1.130 | 1,697,200 | +0.05(+4.63%) |
May 14, 2020 | 1.090 | 1.160 | 1.020 | 1.080 | 2,112,918 | -0.05(-4.42%) |
May 13, 2020 | 1.260 | 1.300 | 1.060 | 1.130 | 2,161,345 | -0.12(-9.60%) |
May 12, 2020 | 1.280 | 1.340 | 1.240 | 1.250 | 1,285,690 | -0.03(-2.34%) |
May 11, 2020 | 1.340 | 1.350 | 1.230 | 1.280 | 2,088,382 | -0.09(-6.57%) |
May 08, 2020 | 1.230 | 1.390 | 1.210 | 1.370 | 2,405,100 | +0.14(+11.38%) |
May 07, 2020 | 1.170 | 1.250 | 1.130 | 1.230 | 2,136,701 | +0.11(+9.82%) |
May 06, 2020 | 1.240 | 1.240 | 1.100 | 1.120 | 4,441,420 | -0.05(-4.27%) |
May 05, 2020 | 1.320 | 1.370 | 1.170 | 1.170 | 2,418,895 | -0.10(-7.87%) |
May 04, 2020 | 1.330 | 1.410 | 1.270 | 1.270 | 1,403,973 | -0.10(-7.30%) |
May 01, 2020 | 1.450 | 1.480 | 1.300 | 1.370 | 2,085,100 | -0.13(-8.67%) |
Apr 30, 2020 | 1.600 | 1.680 | 1.430 | 1.500 | 3,963,206 | -0.07(-4.46%) |
Apr 29, 2020 | 1.540 | 1.630 | 1.430 | 1.570 | 3,217,378 | +0.15(+10.56%) |
Apr 28, 2020 | 1.410 | 1.700 | 1.390 | 1.420 | 7,518,895 | +0.16(+12.70%) |
Apr 27, 2020 | 1.020 | 1.300 | 0.9900 | 1.260 | 5,802,913 | +0.28(+28.48%) |
Apr 24, 2020 | 1.030 | 1.030 | 0.9404 | 0.9807 | 2,294,800 | +0.00(+0.07%) |
Apr 23, 2020 | 1.040 | 1.075 | 0.9702 | 0.9800 | 4,073,224 | -0.05(-4.85%) |
Apr 22, 2020 | 1.110 | 1.220 | 0.9900 | 1.030 | 3,857,828 | -0.05(-4.63%) |
Apr 21, 2020 | 1.150 | 1.187 | 0.9875 | 1.080 | 3,878,241 | -0.10(-8.47%) |
Apr 20, 2020 | 1.250 | 1.280 | 1.150 | 1.180 | 2,577,887 | -0.12(-9.23%) |
Apr 17, 2020 | 1.470 | 1.530 | 1.290 | 1.300 | 2,336,400 | -0.05(-3.70%) |
Apr 16, 2020 | 1.470 | 1.470 | 1.320 | 1.350 | 1,553,515 | -0.06(-4.26%) |
Apr 15, 2020 | 1.540 | 1.570 | 1.360 | 1.410 | 885,431 | -0.21(-12.96%) |
Apr 14, 2020 | 1.640 | 1.750 | 1.580 | 1.620 | 1,458,080 | +0.06(+3.85%) |
Apr 13, 2020 | 1.660 | 1.693 | 1.420 | 1.560 | 2,707,033 | -0.09(-5.45%) |
Apr 09, 2020 | 1.330 | 1.795 | 1.330 | 1.650 | 4,331,900 | +0.33(+25.00%) |
Apr 08, 2020 | 1.280 | 1.380 | 1.240 | 1.320 | 1,670,248 | +0.07(+5.60%) |
Apr 07, 2020 | 1.230 | 1.450 | 1.180 | 1.250 | 2,843,908 | +0.10(+8.70%) |
Apr 06, 2020 | 1.000 | 1.160 | 1.000 | 1.150 | 1,663,202 | +0.19(+19.72%) |
Apr 03, 2020 | 1.030 | 1.120 | 0.9301 | 0.9606 | 2,520,300 | -0.05(-4.89%) |
Apr 02, 2020 | 1.100 | 1.130 | 1.000 | 1.010 | 1,772,277 | -0.13(-11.40%) |
Apr 01, 2020 | 1.250 | 1.250 | 1.130 | 1.140 | 1,673,248 | -0.15(-11.63%) |
Mar 31, 2020 | 1.430 | 1.590 | 1.280 | 1.290 | 2,525,886 | -0.13(-9.15%) |
Mar 30, 2020 | 1.760 | 1.760 | 1.420 | 1.420 | 1,969,365 | -0.31(-17.92%) |
Mar 27, 2020 | 1.820 | 1.850 | 1.630 | 1.730 | 984,200 | -0.15(-7.98%) |
Mar 26, 2020 | 1.900 | 2.080 | 1.800 | 1.880 | 1,773,440 | -0.02(-1.05%) |
Mar 25, 2020 | 1.840 | 2.090 | 1.780 | 1.900 | 1,784,380 | +0.06(+3.26%) |
Mar 24, 2020 | 1.830 | 1.970 | 1.760 | 1.840 | 1,669,345 | +0.11(+6.36%) |
Mar 23, 2020 | 1.840 | 1.910 | 1.540 | 1.730 | 2,287,807 | -0.12(-6.49%) |
Mar 20, 2020 | 1.740 | 1.905 | 1.660 | 1.850 | 8,408,900 | +0.11(+6.32%) |
Mar 19, 2020 | 1.450 | 1.920 | 1.420 | 1.740 | 3,159,016 | +0.24(+16.00%) |
Mar 18, 2020 | 1.630 | 1.710 | 1.290 | 1.500 | 2,824,681 | -0.30(-16.67%) |
Mar 17, 2020 | 1.820 | 1.900 | 1.630 | 1.800 | 3,611,785 | +0.00(+0.00%) |
Mar 16, 2020 | 1.960 | 2.030 | 1.790 | 1.800 | 2,230,210 | -0.33(-15.49%) |
Mar 13, 2020 | 2.310 | 2.330 | 1.980 | 2.130 | 3,320,100 | +0.01(+0.47%) |
Mar 12, 2020 | 2.168 | 2.178 | 1.976 | 2.120 | 4,791,624 | -0.34(-13.67%) |
Mar 11, 2020 | 2.561 | 2.667 | 2.389 | 2.456 | 3,967,360 | -0.21(-7.91%) |
Mar 10, 2020 | 3.050 | 3.098 | 2.523 | 2.667 | 3,817,177 | -0.31(-10.32%) |
Mar 09, 2020 | 2.705 | 3.031 | 2.648 | 2.974 | 3,438,276 | -0.13(-4.32%) |
Mar 06, 2020 | 3.118 | 3.156 | 3.003 | 3.108 | 3,712,695 | -0.06(-1.82%) |
Mar 05, 2020 | 3.348 | 3.444 | 3.118 | 3.166 | 3,333,408 | -0.31(-8.84%) |
Mar 04, 2020 | 3.473 | 3.540 | 3.324 | 3.473 | 3,419,429 | +0.13(+4.02%) |
Mar 03, 2020 | 3.636 | 3.799 | 3.309 | 3.338 | 4,008,880 | -0.31(-8.42%) |