Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 17, 2020 | 3.050 | 3.050 | 3.050 | 0 | -0.13(-4.09%) | |
Jul 16, 2020 | 3.090 | 3.460 | 2.920 | 3.180 | 209,516 | +0.12(+3.92%) |
Jul 15, 2020 | 3.230 | 3.300 | 2.950 | 3.060 | 154,909 | +0.16(+5.52%) |
Jul 14, 2020 | 3.130 | 3.130 | 2.810 | 2.900 | 76,675 | -0.07(-2.36%) |
Jul 13, 2020 | 3.000 | 3.160 | 2.930 | 2.970 | 85,711 | -0.04(-1.33%) |
Jul 10, 2020 | 3.390 | 3.550 | 2.920 | 3.010 | 263,600 | -0.40(-11.73%) |
Jul 09, 2020 | 3.660 | 3.700 | 3.250 | 3.410 | 183,806 | -0.19(-5.28%) |
Jul 08, 2020 | 3.480 | 3.780 | 3.400 | 3.600 | 293,471 | +0.12(+3.45%) |
Jul 07, 2020 | 3.300 | 3.638 | 3.150 | 3.480 | 209,243 | +0.17(+5.14%) |
Jul 06, 2020 | 3.430 | 3.430 | 3.050 | 3.310 | 252,104 | +0.16(+5.08%) |
Jul 02, 2020 | 2.800 | 3.430 | 2.800 | 3.150 | 421,200 | +0.26(+9.00%) |
Jul 01, 2020 | 2.720 | 3.000 | 2.720 | 2.890 | 175,799 | +0.11(+3.96%) |
Jun 30, 2020 | 2.890 | 2.993 | 2.720 | 2.780 | 225,991 | -0.14(-4.79%) |
Jun 29, 2020 | 2.790 | 2.950 | 2.710 | 2.920 | 220,645 | +0.15(+5.42%) |
Jun 26, 2020 | 3.380 | 3.380 | 2.700 | 2.770 | 478,300 | -0.48(-14.77%) |
Jun 25, 2020 | 3.190 | 3.380 | 3.060 | 3.250 | 372,075 | -0.05(-1.52%) |
Jun 24, 2020 | 3.080 | 3.480 | 2.850 | 3.300 | 1,431,693 | -0.18(-5.17%) |
Jun 23, 2020 | 2.540 | 4.770 | 2.540 | 3.480 | 23,847,584 | +1.01(+40.89%) |
Jun 22, 2020 | 2.570 | 2.660 | 2.350 | 2.470 | 225,244 | -0.18(-6.79%) |
Jun 19, 2020 | 2.210 | 2.840 | 2.210 | 2.650 | 820,000 | +0.32(+13.73%) |
Jun 18, 2020 | 2.600 | 2.600 | 2.140 | 2.330 | 594,050 | -0.37(-13.70%) |
Jun 17, 2020 | 2.020 | 3.000 | 2.020 | 2.700 | 3,249,161 | +0.58(+27.36%) |
Jun 16, 2020 | 2.140 | 2.260 | 1.970 | 2.120 | 764,790 | -0.22(-9.40%) |
Jun 15, 2020 | 1.980 | 2.560 | 1.940 | 2.340 | 1,557,875 | -0.49(-17.31%) |
Jun 12, 2020 | 1.690 | 3.400 | 1.660 | 2.830 | 8,860,600 | +1.18(+71.52%) |
Jun 11, 2020 | 1.860 | 2.200 | 1.580 | 1.650 | 489,231 | -0.13(-7.30%) |
Jun 10, 2020 | 1.590 | 2.690 | 1.530 | 1.780 | 2,201,712 | +0.20(+12.66%) |
Jun 09, 2020 | 1.450 | 1.645 | 1.390 | 1.580 | 340,298 | +0.18(+12.86%) |
Jun 08, 2020 | 1.360 | 1.500 | 1.360 | 1.400 | 55,769 | +0.02(+1.45%) |
Jun 05, 2020 | 1.350 | 1.460 | 1.350 | 1.380 | 43,600 | +0.04(+2.99%) |
Jun 04, 2020 | 1.310 | 1.450 | 1.290 | 1.340 | 56,583 | -0.03(-2.19%) |
Jun 03, 2020 | 1.290 | 1.384 | 1.250 | 1.370 | 62,200 | +0.04(+3.01%) |
Jun 02, 2020 | 1.290 | 1.364 | 1.290 | 1.330 | 38,288 | +0.01(+0.76%) |
Jun 01, 2020 | 1.260 | 1.340 | 1.260 | 1.320 | 32,521 | +0.07(+5.60%) |
May 29, 2020 | 1.320 | 1.380 | 1.250 | 1.250 | 80,600 | -0.14(-10.07%) |
May 28, 2020 | 1.240 | 1.500 | 1.230 | 1.390 | 257,954 | +0.16(+13.04%) |
May 27, 2020 | 1.270 | 1.312 | 1.184 | 1.230 | 157,047 | -0.05(-3.93%) |
May 26, 2020 | 1.230 | 1.300 | 1.230 | 1.280 | 43,259 | +0.00(+0.00%) |
May 22, 2020 | 1.250 | 1.300 | 1.232 | 1.280 | 58,300 | -0.03(-2.29%) |
May 21, 2020 | 1.270 | 1.310 | 1.090 | 1.310 | 129,044 | -0.03(-2.24%) |
May 20, 2020 | 1.350 | 1.374 | 1.270 | 1.340 | 100,005 | -0.06(-4.29%) |
May 19, 2020 | 1.260 | 1.400 | 1.250 | 1.400 | 58,260 | +0.07(+5.26%) |
May 18, 2020 | 1.350 | 1.383 | 1.290 | 1.330 | 94,959 | +0.07(+5.56%) |
May 15, 2020 | 1.060 | 1.300 | 1.060 | 1.260 | 83,600 | +0.15(+13.51%) |
May 14, 2020 | 1.310 | 1.320 | 1.110 | 1.110 | 157,313 | -0.21(-15.91%) |
May 13, 2020 | 1.450 | 1.497 | 1.290 | 1.320 | 73,514 | -0.20(-13.16%) |
May 12, 2020 | 1.520 | 1.700 | 1.440 | 1.520 | 184,528 | -0.07(-4.40%) |
May 11, 2020 | 1.590 | 1.701 | 1.540 | 1.590 | 147,141 | -0.11(-6.47%) |
May 08, 2020 | 1.570 | 1.747 | 1.560 | 1.700 | 281,400 | -0.01(-0.58%) |
May 07, 2020 | 1.520 | 1.780 | 1.330 | 1.710 | 1,124,426 | +0.06(+3.64%) |
May 06, 2020 | 2.050 | 3.060 | 1.450 | 1.650 | 53,529,648 | +0.71(+75.53%) |
May 05, 2020 | 0.9400 | 0.9499 | 0.9400 | 0.9400 | 1,145 | +0.00(+0.00%) |
May 04, 2020 | 0.9400 | 0.9880 | 0.9400 | 0.9400 | 9,814 | -0.00(-0.15%) |
May 01, 2020 | 1.000 | 1.000 | 0.9100 | 0.9414 | 16,800 | -0.03(-2.95%) |
Apr 30, 2020 | 1.000 | 1.000 | 0.9292 | 0.9700 | 44,599 | -0.02(-2.13%) |
Apr 29, 2020 | 1.070 | 1.070 | 0.9190 | 0.9911 | 35,014 | -0.05(-4.70%) |
Apr 28, 2020 | 1.030 | 1.060 | 1.020 | 1.040 | 16,253 | +0.02(+1.96%) |
Apr 27, 2020 | 1.070 | 1.070 | 0.9900 | 1.020 | 34,464 | -0.05(-4.74%) |
Apr 24, 2020 | 1.000 | 1.100 | 1.000 | 1.071 | 57,700 | +0.04(+3.95%) |
Apr 23, 2020 | 1.000 | 1.090 | 1.000 | 1.030 | 54,995 | +0.03(+3.00%) |
Apr 22, 2020 | 0.9520 | 1.030 | 0.9520 | 1.000 | 41,650 | +0.01(+1.28%) |
Apr 21, 2020 | 1.000 | 1.030 | 0.9128 | 0.9874 | 84,045 | -0.01(-0.76%) |
Apr 20, 2020 | 0.9427 | 1.380 | 0.9427 | 0.9950 | 586,833 | -0.01(-0.50%) |
Apr 17, 2020 | 1.030 | 1.075 | 0.9900 | 1.000 | 41,600 | +0.01(+1.00%) |
Apr 16, 2020 | 1.000 | 1.050 | 0.9901 | 0.9901 | 27,124 | -0.12(-10.81%) |
Apr 15, 2020 | 1.160 | 1.160 | 1.050 | 1.110 | 45,771 | -0.06(-5.12%) |
Apr 14, 2020 | 0.8300 | 1.170 | 0.8300 | 1.170 | 31,180 | +0.29(+32.97%) |
Apr 13, 2020 | 0.9700 | 1.020 | 0.8500 | 0.8799 | 43,765 | -0.10(-10.21%) |
Apr 09, 2020 | 1.000 | 1.000 | 0.9581 | 0.9800 | 36,900 | -0.02(-2.48%) |
Apr 08, 2020 | 1.050 | 1.065 | 0.9900 | 1.005 | 17,585 | -0.04(-3.95%) |
Apr 07, 2020 | 1.203 | 1.203 | 1.046 | 1.046 | 13,277 | -0.01(-1.30%) |
Apr 06, 2020 | 1.060 | 1.100 | 1.020 | 1.060 | 21,069 | +0.05(+4.95%) |
Apr 03, 2020 | 1.170 | 1.170 | 0.9700 | 1.010 | 39,200 | -0.16(-13.68%) |
Apr 02, 2020 | 1.420 | 1.420 | 1.150 | 1.170 | 27,279 | -0.19(-13.97%) |
Apr 01, 2020 | 1.400 | 1.450 | 1.300 | 1.360 | 37,280 | -0.14(-9.33%) |
Mar 31, 2020 | 1.200 | 1.534 | 1.160 | 1.500 | 73,216 | +0.34(+29.87%) |
Mar 30, 2020 | 1.180 | 1.270 | 1.140 | 1.155 | 18,400 | -0.10(-8.33%) |
Mar 27, 2020 | 1.400 | 1.400 | 1.200 | 1.260 | 24,700 | -0.08(-5.97%) |
Mar 26, 2020 | 1.500 | 1.500 | 1.240 | 1.340 | 36,858 | -0.13(-8.84%) |
Mar 25, 2020 | 1.220 | 1.600 | 1.145 | 1.470 | 179,219 | +0.37(+33.64%) |
Mar 24, 2020 | 1.150 | 1.420 | 1.100 | 1.100 | 70,814 | +0.10(+10.00%) |
Mar 23, 2020 | 0.8715 | 1.010 | 0.8715 | 1.000 | 43,732 | +0.17(+20.48%) |
Mar 20, 2020 | 0.7400 | 0.9899 | 0.6950 | 0.8300 | 76,300 | +0.14(+19.91%) |
Mar 19, 2020 | 0.6200 | 0.7399 | 0.6000 | 0.6922 | 74,119 | +0.10(+17.74%) |
Mar 18, 2020 | 0.7200 | 0.7295 | 0.5546 | 0.5879 | 3,617 | -0.14(-19.41%) |
Mar 17, 2020 | 0.7000 | 0.7295 | 0.6432 | 0.7295 | 21,593 | +0.03(+4.21%) |
Mar 16, 2020 | 0.7110 | 0.7110 | 0.5101 | 0.7000 | 40,387 | -0.01(-1.56%) |
Mar 13, 2020 | 0.6886 | 0.7600 | 0.6408 | 0.7111 | 36,700 | +0.10(+17.05%) |
Mar 12, 2020 | 0.8715 | 0.8715 | 0.6054 | 0.6075 | 46,581 | -0.22(-26.81%) |
Mar 11, 2020 | 1.282 | 1.340 | 0.7200 | 0.8300 | 136,178 | -0.52(-38.51%) |
Mar 10, 2020 | 1.590 | 1.590 | 1.320 | 1.350 | 17,625 | -0.09(-6.19%) |
Mar 09, 2020 | 1.560 | 1.560 | 1.430 | 1.439 | 19,959 | -0.16(-10.07%) |
Mar 06, 2020 | 1.600 | 1.690 | 1.540 | 1.600 | 11,900 | +0.02(+1.27%) |
Mar 05, 2020 | 1.610 | 1.710 | 1.570 | 1.580 | 19,309 | -0.03(-1.86%) |
Mar 04, 2020 | 1.550 | 1.610 | 1.550 | 1.610 | 2,948 | +0.00(+0.00%) |
Mar 03, 2020 | 1.700 | 1.700 | 1.520 | 1.610 | 10,442 | -0.06(-3.59%) |
Mar 02, 2020 | 1.600 | 1.670 | 1.560 | 1.670 | 6,535 | +0.00(+0.00%) |
Feb 28, 2020 | 1.840 | 1.840 | 1.530 | 1.670 | 50,700 | -0.06(-3.42%) |
Feb 27, 2020 | 1.850 | 1.860 | 1.440 | 1.729 | 106,710 | -0.13(-7.20%) |
Feb 26, 2020 | 1.910 | 1.930 | 1.850 | 1.863 | 26,341 | -0.03(-1.41%) |
Feb 25, 2020 | 2.020 | 2.067 | 1.850 | 1.890 | 46,455 | -0.09(-4.55%) |
Feb 24, 2020 | 1.860 | 1.980 | 1.860 | 1.980 | 21,112 | -0.02(-1.00%) |
Feb 21, 2020 | 2.050 | 2.050 | 1.910 | 2.000 | 30,000 | -0.05(-2.44%) |
Feb 20, 2020 | 1.980 | 2.080 | 1.930 | 2.050 | 37,602 | +0.12(+6.22%) |
Feb 19, 2020 | 1.880 | 1.970 | 1.800 | 1.930 | 33,314 | +0.10(+5.46%) |
Feb 18, 2020 | 1.780 | 1.900 | 1.780 | 1.830 | 51,442 | +0.08(+4.58%) |
Feb 14, 2020 | 1.660 | 1.820 | 1.660 | 1.750 | 38,500 | +0.03(+2.03%) |
Feb 13, 2020 | 1.720 | 1.780 | 1.690 | 1.715 | 17,339 | +0.01(+0.30%) |
Feb 12, 2020 | 1.780 | 1.780 | 1.698 | 1.710 | 7,648 | +0.01(+0.59%) |
Feb 11, 2020 | 1.710 | 1.710 | 1.600 | 1.700 | 16,439 | +0.00(+0.00%) |
Feb 10, 2020 | 1.600 | 1.704 | 1.600 | 1.700 | 12,595 | +0.09(+5.58%) |
Feb 07, 2020 | 1.520 | 1.690 | 1.500 | 1.610 | 31,300 | +0.09(+5.93%) |
Feb 06, 2020 | 1.650 | 1.730 | 1.520 | 1.520 | 60,801 | -0.14(-8.43%) |
Feb 05, 2020 | 1.690 | 1.750 | 1.650 | 1.660 | 29,173 | -0.09(-5.14%) |
Feb 04, 2020 | 1.700 | 1.780 | 1.690 | 1.750 | 38,116 | +0.08(+4.79%) |
Feb 03, 2020 | 1.700 | 1.750 | 1.660 | 1.670 | 43,515 | -0.08(-4.57%) |
Jan 31, 2020 | 1.840 | 1.900 | 1.720 | 1.750 | 41,800 | -0.15(-7.90%) |
Jan 30, 2020 | 1.840 | 1.910 | 1.832 | 1.900 | 14,105 | +0.07(+3.83%) |
Jan 29, 2020 | 1.960 | 2.180 | 1.820 | 1.830 | 60,285 | -0.11(-5.67%) |
Jan 28, 2020 | 1.830 | 1.940 | 1.810 | 1.940 | 50,880 | +0.17(+9.60%) |
Jan 27, 2020 | 1.860 | 1.920 | 1.760 | 1.770 | 37,067 | -0.15(-7.87%) |
Jan 24, 2020 | 2.250 | 2.310 | 1.911 | 1.921 | 69,100 | -0.27(-12.27%) |
Jan 23, 2020 | 2.160 | 2.209 | 2.140 | 2.190 | 11,927 | -0.01(-0.45%) |
Jan 22, 2020 | 2.250 | 2.290 | 2.190 | 2.200 | 11,164 | -0.07(-3.08%) |
Jan 21, 2020 | 2.300 | 2.390 | 2.270 | 2.270 | 70,831 | -0.01(-0.44%) |
Jan 17, 2020 | 2.495 | 2.495 | 2.276 | 2.280 | 43,300 | -0.22(-8.80%) |
Jan 16, 2020 | 2.700 | 2.720 | 2.450 | 2.500 | 46,773 | -0.15(-5.66%) |
Jan 15, 2020 | 2.670 | 2.765 | 2.610 | 2.650 | 36,814 | -0.03(-1.12%) |
Jan 14, 2020 | 2.520 | 2.720 | 2.500 | 2.680 | 25,611 | +0.09(+3.47%) |
Jan 13, 2020 | 2.520 | 2.640 | 2.520 | 2.590 | 44,758 | -0.01(-0.38%) |
Jan 10, 2020 | 2.890 | 2.890 | 2.510 | 2.600 | 64,000 | -0.24(-8.45%) |
Jan 09, 2020 | 2.650 | 2.890 | 2.650 | 2.840 | 75,907 | +0.17(+6.37%) |
Jan 08, 2020 | 2.610 | 2.700 | 2.560 | 2.670 | 45,548 | -0.03(-1.11%) |
Jan 07, 2020 | 2.690 | 2.700 | 2.510 | 2.700 | 88,406 | -0.05(-1.82%) |
Jan 06, 2020 | 3.200 | 3.290 | 2.700 | 2.750 | 299,892 | -0.55(-16.67%) |
Jan 03, 2020 | 3.700 | 3.824 | 2.840 | 3.300 | 214,300 | -0.38(-10.33%) |