Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 1.750 | 1.790 | 1.640 | 1.645 | 15,300 | -0.00(-0.30%) |
May 28, 2020 | 1.690 | 1.870 | 1.640 | 1.650 | 33,398 | -0.25(-13.16%) |
May 27, 2020 | 2.040 | 2.040 | 1.640 | 1.900 | 17,676 | -0.14(-6.86%) |
May 26, 2020 | 2.180 | 2.220 | 2.040 | 2.040 | 4,613 | -0.18(-8.11%) |
May 22, 2020 | 2.220 | 2.220 | 2.220 | 2.220 | 200 | -0.02(-0.92%) |
May 21, 2020 | 2.400 | 2.400 | 2.241 | 2.241 | 5,515 | +0.09(+4.15%) |
May 20, 2020 | 2.470 | 2.470 | 2.151 | 2.151 | 1,980 | -0.16(-6.87%) |
May 19, 2020 | 2.050 | 2.310 | 2.050 | 2.310 | 826 | +0.01(+0.43%) |
May 18, 2020 | 2.350 | 2.500 | 2.300 | 2.300 | 2,836 | -0.10(-4.17%) |
May 15, 2020 | 2.390 | 2.400 | 2.390 | 2.400 | 500 | +0.00(+0.00%) |
May 14, 2020 | 2.220 | 2.400 | 2.217 | 2.400 | 798 | +0.00(+0.00%) |
May 13, 2020 | 2.310 | 2.420 | 2.030 | 2.400 | 6,658 | -0.08(-3.23%) |
May 12, 2020 | 2.480 | 2.500 | 2.405 | 2.480 | 1,540 | -0.13(-4.98%) |
May 11, 2020 | 2.550 | 2.620 | 2.534 | 2.610 | 1,070 | -0.01(-0.38%) |
May 08, 2020 | 2.730 | 2.730 | 2.520 | 2.620 | 17,800 | -0.48(-15.48%) |
May 07, 2020 | 2.400 | 3.100 | 2.034 | 3.100 | 34,718 | +0.65(+26.53%) |
May 06, 2020 | 2.020 | 2.450 | 2.020 | 2.450 | 6,461 | +0.39(+18.93%) |
May 05, 2020 | 2.250 | 2.250 | 2.020 | 2.060 | 4,895 | -0.14(-6.36%) |
May 04, 2020 | 2.200 | 2.200 | 108 | +0.00(+0.00%) | ||
May 01, 2020 | 2.000 | 2.200 | 2.000 | 2.200 | 900 | +0.04(+1.85%) |
Apr 30, 2020 | 2.100 | 2.350 | 2.100 | 2.160 | 5,297 | -0.22(-9.43%) |
Apr 29, 2020 | 2.057 | 2.500 | 2.057 | 2.385 | 8,922 | +0.04(+1.51%) |
Apr 28, 2020 | 2.290 | 2.400 | 2.290 | 2.349 | 11,261 | +0.12(+5.36%) |
Apr 27, 2020 | 2.340 | 2.340 | 2.140 | 2.230 | 3,683 | +0.18(+8.78%) |
Apr 24, 2020 | 2.180 | 2.284 | 1.966 | 2.050 | 17,300 | -0.18(-8.07%) |
Apr 23, 2020 | 1.510 | 2.490 | 1.510 | 2.230 | 53,161 | +0.38(+20.54%) |
Apr 22, 2020 | 1.700 | 1.850 | 1.700 | 1.850 | 409 | +0.25(+15.62%) |
Apr 21, 2020 | 1.710 | 1.825 | 1.600 | 1.600 | 2,916 | -0.33(-17.10%) |
Apr 20, 2020 | 1.930 | 1.930 | 1.930 | 1.930 | 114 | +0.00(+0.00%) |
Apr 17, 2020 | 1.818 | 1.930 | 1.818 | 1.930 | 1,100 | -0.08(-3.98%) |
Apr 16, 2020 | 2.050 | 2.050 | 2.010 | 2.010 | 765 | -0.04(-1.95%) |
Apr 15, 2020 | 2.050 | 2.050 | 2.050 | 2.050 | 17 | +0.00(+0.00%) |
Apr 14, 2020 | 1.730 | 2.050 | 1.720 | 2.050 | 5,736 | +0.00(+0.00%) |
Apr 13, 2020 | 2.000 | 2.050 | 1.800 | 2.050 | 4,943 | +0.05(+2.50%) |
Apr 09, 2020 | 1.784 | 2.000 | 1.784 | 2.000 | 1,700 | -0.01(-0.50%) |
Apr 08, 2020 | 1.850 | 2.010 | 1.850 | 2.010 | 891 | +0.06(+3.34%) |
Apr 07, 2020 | 1.990 | 1.990 | 1.922 | 1.945 | 4,152 | +0.05(+2.37%) |
Apr 06, 2020 | 1.800 | 1.900 | 1.792 | 1.900 | 1,662 | +0.30(+18.75%) |
Apr 03, 2020 | 1.600 | 1.600 | 1.550 | 1.600 | 2,500 | -0.08(-5.02%) |
Apr 02, 2020 | 1.810 | 1.812 | 1.685 | 1.685 | 877 | -0.22(-11.34%) |
Apr 01, 2020 | 1.900 | 1.900 | 127 | +0.00(+0.00%) | ||
Mar 31, 2020 | 1.880 | 1.900 | 1.739 | 1.900 | 771 | +0.33(+20.73%) |
Mar 30, 2020 | 1.574 | 1.574 | 206 | +0.00(+0.00%) | ||
Mar 27, 2020 | 1.750 | 1.750 | 1.409 | 1.574 | 4,600 | -0.42(-20.92%) |
Mar 26, 2020 | 1.840 | 1.990 | 1.840 | 1.990 | 436 | +0.00(+0.00%) |
Mar 25, 2020 | 1.990 | 1.990 | 1.990 | 1.990 | 919 | -0.06(-2.93%) |
Mar 24, 2020 | 2.050 | 2.050 | 2.050 | 2.050 | 321 | +0.00(+0.00%) |
Mar 23, 2020 | 2.050 | 2.050 | 2.040 | 2.050 | 1,593 | +0.18(+9.62%) |
Mar 20, 2020 | 1.660 | 2.070 | 1.660 | 1.870 | 12,300 | +0.43(+30.06%) |
Mar 19, 2020 | 1.500 | 1.500 | 1.351 | 1.438 | 1,924 | -0.17(-10.69%) |
Mar 18, 2020 | 1.390 | 1.980 | 1.190 | 1.610 | 27,983 | -0.12(-6.94%) |
Mar 17, 2020 | 1.740 | 1.770 | 1.730 | 1.730 | 1,229 | -0.30(-14.78%) |
Mar 16, 2020 | 1.500 | 2.030 | 1.100 | 2.030 | 9,547 | +0.10(+5.18%) |
Mar 13, 2020 | 2.050 | 2.050 | 1.660 | 1.930 | 11,900 | -0.06(-3.02%) |
Mar 12, 2020 | 1.890 | 2.012 | 1.890 | 1.990 | 1,609 | -0.21(-9.55%) |
Mar 11, 2020 | 2.120 | 2.250 | 1.810 | 2.200 | 19,828 | -0.04(-2.00%) |
Mar 10, 2020 | 2.110 | 2.245 | 2.110 | 2.245 | 645 | -0.10(-4.47%) |
Mar 09, 2020 | 2.400 | 2.400 | 2.295 | 2.350 | 2,218 | -0.16(-6.37%) |
Mar 06, 2020 | 2.640 | 2.640 | 2.400 | 2.510 | 4,700 | -0.13(-4.92%) |
Mar 05, 2020 | 2.520 | 2.640 | 2.520 | 2.640 | 2,487 | +0.06(+2.33%) |
Mar 04, 2020 | 2.520 | 2.860 | 2.520 | 2.580 | 1,638 | -0.07(-2.64%) |
Mar 03, 2020 | 2.660 | 2.946 | 2.650 | 2.650 | 6,434 | -0.10(-3.64%) |