Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 2.290 | 2.290 | 2.200 | 2.210 | 69,800 | -0.05(-2.21%) |
May 28, 2020 | 2.350 | 2.350 | 2.200 | 2.260 | 82,359 | -0.04(-1.74%) |
May 27, 2020 | 2.380 | 2.384 | 2.178 | 2.300 | 138,441 | +0.02(+0.88%) |
May 26, 2020 | 2.270 | 2.460 | 2.170 | 2.280 | 493,905 | +0.11(+5.07%) |
May 22, 2020 | 2.030 | 2.180 | 2.020 | 2.170 | 223,100 | +0.16(+7.96%) |
May 21, 2020 | 1.890 | 2.040 | 1.820 | 2.010 | 168,795 | +0.13(+6.91%) |
May 20, 2020 | 1.890 | 1.900 | 1.760 | 1.880 | 132,467 | +0.10(+5.62%) |
May 19, 2020 | 1.740 | 1.810 | 1.670 | 1.780 | 96,247 | +0.06(+3.49%) |
May 18, 2020 | 1.540 | 1.780 | 1.540 | 1.720 | 165,735 | +0.18(+11.69%) |
May 15, 2020 | 1.610 | 1.649 | 1.510 | 1.540 | 70,000 | -0.04(-2.53%) |
May 14, 2020 | 1.550 | 1.600 | 1.400 | 1.580 | 47,157 | +0.06(+3.95%) |
May 13, 2020 | 1.650 | 1.650 | 1.460 | 1.520 | 124,787 | -0.06(-3.80%) |
May 12, 2020 | 1.440 | 1.590 | 1.440 | 1.580 | 77,474 | +0.15(+10.49%) |
May 11, 2020 | 1.350 | 1.570 | 1.310 | 1.430 | 197,964 | +0.05(+3.62%) |
May 08, 2020 | 1.390 | 1.412 | 1.315 | 1.380 | 82,800 | +0.00(+0.00%) |
May 07, 2020 | 1.400 | 1.426 | 1.320 | 1.380 | 72,244 | -0.07(-4.83%) |
May 06, 2020 | 1.470 | 1.512 | 1.400 | 1.450 | 101,909 | +0.04(+2.84%) |
May 05, 2020 | 1.440 | 1.500 | 1.375 | 1.410 | 203,835 | +0.02(+1.44%) |
May 04, 2020 | 1.400 | 1.450 | 1.310 | 1.390 | 68,177 | -0.02(-1.42%) |
May 01, 2020 | 1.380 | 1.490 | 1.289 | 1.410 | 68,200 | +0.02(+1.44%) |
Apr 30, 2020 | 1.640 | 1.650 | 1.320 | 1.390 | 377,575 | -0.09(-6.08%) |
Apr 29, 2020 | 1.580 | 1.580 | 1.450 | 1.480 | 110,671 | -0.10(-6.33%) |
Apr 28, 2020 | 1.660 | 1.680 | 1.500 | 1.580 | 144,817 | -0.02(-1.25%) |
Apr 27, 2020 | 1.340 | 1.800 | 1.300 | 1.600 | 807,584 | +0.32(+24.58%) |
Apr 24, 2020 | 1.260 | 1.321 | 1.170 | 1.284 | 75,100 | +0.05(+3.66%) |
Apr 23, 2020 | 1.330 | 1.440 | 1.210 | 1.239 | 215,054 | -0.04(-3.20%) |
Apr 22, 2020 | 1.090 | 1.350 | 1.080 | 1.280 | 251,797 | +0.22(+20.75%) |
Apr 21, 2020 | 1.080 | 1.110 | 1.050 | 1.060 | 43,288 | -0.06(-5.47%) |
Apr 20, 2020 | 1.110 | 1.150 | 1.050 | 1.121 | 104,398 | +0.01(+1.05%) |
Apr 17, 2020 | 1.150 | 1.180 | 1.050 | 1.110 | 164,300 | -0.03(-2.66%) |
Apr 16, 2020 | 1.240 | 1.240 | 1.050 | 1.140 | 190,602 | -0.04(-3.39%) |
Apr 15, 2020 | 1.100 | 1.350 | 1.050 | 1.180 | 358,337 | +0.10(+9.26%) |
Apr 14, 2020 | 1.000 | 1.100 | 0.9900 | 1.080 | 303,897 | +0.09(+8.56%) |
Apr 13, 2020 | 1.020 | 1.050 | 0.9700 | 0.9948 | 99,332 | -0.01(-0.52%) |
Apr 09, 2020 | 0.9800 | 1.170 | 0.9800 | 1.000 | 267,700 | +0.01(+1.06%) |
Apr 08, 2020 | 0.9989 | 1.020 | 0.9600 | 0.9895 | 95,067 | +0.01(+1.49%) |
Apr 07, 2020 | 1.000 | 1.030 | 0.9600 | 0.9750 | 140,317 | -0.02(-1.76%) |
Apr 06, 2020 | 1.020 | 1.050 | 0.9600 | 0.9925 | 136,944 | -0.02(-1.73%) |
Apr 03, 2020 | 1.000 | 1.350 | 0.9500 | 1.010 | 934,600 | +0.06(+6.30%) |
Apr 02, 2020 | 1.000 | 1.010 | 0.9151 | 0.9501 | 67,093 | -0.03(-3.05%) |
Apr 01, 2020 | 1.000 | 1.000 | 0.9500 | 0.9800 | 80,781 | +0.01(+0.67%) |
Mar 31, 2020 | 1.030 | 1.030 | 0.9400 | 0.9735 | 87,539 | -0.03(-2.65%) |
Mar 30, 2020 | 1.000 | 1.035 | 0.9220 | 1.000 | 94,094 | -0.01(-0.99%) |
Mar 27, 2020 | 1.080 | 1.092 | 0.9500 | 1.010 | 129,800 | -0.07(-6.48%) |
Mar 26, 2020 | 1.220 | 1.240 | 1.050 | 1.080 | 78,848 | -0.07(-6.09%) |
Mar 25, 2020 | 1.210 | 1.340 | 1.040 | 1.150 | 121,249 | -0.02(-1.71%) |
Mar 24, 2020 | 1.210 | 1.320 | 1.030 | 1.170 | 143,886 | -0.02(-1.68%) |
Mar 23, 2020 | 1.040 | 1.190 | 0.9200 | 1.190 | 158,646 | +0.18(+17.74%) |
Mar 20, 2020 | 1.090 | 1.129 | 0.9000 | 1.011 | 65,600 | -0.01(-0.91%) |
Mar 19, 2020 | 1.000 | 1.100 | 0.9100 | 1.020 | 45,220 | -0.03(-2.86%) |
Mar 18, 2020 | 1.040 | 1.220 | 0.7500 | 1.050 | 77,237 | -0.13(-11.09%) |
Mar 17, 2020 | 0.9600 | 1.330 | 0.9000 | 1.181 | 131,872 | +0.23(+24.32%) |
Mar 16, 2020 | 0.7900 | 1.340 | 0.7900 | 0.9500 | 169,318 | -0.14(-12.84%) |
Mar 13, 2020 | 1.300 | 1.300 | 1.070 | 1.090 | 94,900 | -0.27(-19.85%) |
Mar 12, 2020 | 1.400 | 1.510 | 0.2500 | 1.360 | 193,078 | -0.17(-11.11%) |
Mar 11, 2020 | 1.500 | 1.600 | 1.500 | 1.530 | 46,628 | +0.03(+2.00%) |
Mar 10, 2020 | 1.610 | 1.690 | 1.410 | 1.500 | 58,813 | -0.10(-6.23%) |
Mar 09, 2020 | 1.800 | 1.800 | 1.450 | 1.600 | 131,582 | -0.20(-11.13%) |
Mar 06, 2020 | 1.880 | 1.940 | 1.800 | 1.800 | 35,000 | -0.11(-5.76%) |
Mar 05, 2020 | 1.950 | 1.950 | 1.810 | 1.910 | 50,182 | -0.01(-0.52%) |
Mar 04, 2020 | 1.800 | 1.930 | 1.710 | 1.920 | 69,972 | +0.13(+7.26%) |
Mar 03, 2020 | 2.000 | 2.000 | 1.750 | 1.790 | 66,079 | -0.12(-6.28%) |