Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 2.621 | 2.621 | 2.511 | 2.539 | 149,678 | -0.06(-2.37%) |
May 28, 2020 | 2.511 | 2.635 | 2.504 | 2.600 | 279,780 | +0.13(+5.28%) |
May 27, 2020 | 2.559 | 2.559 | 2.408 | 2.470 | 157,070 | +0.00(+0.00%) |
May 26, 2020 | 2.408 | 2.525 | 2.408 | 2.470 | 213,581 | +0.05(+2.27%) |
May 22, 2020 | 2.470 | 2.489 | 2.326 | 2.415 | 182,470 | -0.17(-6.51%) |
May 21, 2020 | 2.583 | 2.709 | 2.438 | 2.583 | 474,668 | +0.00(+0.00%) |
May 20, 2020 | 2.272 | 2.643 | 2.272 | 2.583 | 441,041 | +0.29(+12.72%) |
May 19, 2020 | 2.192 | 2.490 | 2.192 | 2.292 | 214,717 | +0.09(+4.26%) |
May 18, 2020 | 2.153 | 2.213 | 2.133 | 2.198 | 154,160 | +0.15(+7.39%) |
May 15, 2020 | 1.954 | 2.057 | 1.954 | 2.047 | 66,426 | +0.02(+0.98%) |
May 14, 2020 | 1.901 | 2.047 | 1.835 | 2.027 | 119,871 | +0.07(+3.38%) |
May 13, 2020 | 2.093 | 2.093 | 1.894 | 1.961 | 75,901 | -0.13(-6.03%) |
May 12, 2020 | 2.053 | 2.179 | 2.053 | 2.087 | 175,045 | +0.11(+5.35%) |
May 11, 2020 | 1.987 | 2.014 | 1.958 | 1.981 | 136,326 | -0.03(-1.64%) |
May 08, 2020 | 2.100 | 2.133 | 2.014 | 2.014 | 163,499 | -0.04(-1.94%) |
May 07, 2020 | 1.987 | 2.106 | 1.987 | 2.053 | 77,494 | +0.06(+2.99%) |
May 06, 2020 | 1.954 | 2.017 | 1.941 | 1.994 | 35,088 | +0.02(+1.01%) |
May 05, 2020 | 1.941 | 2.126 | 1.941 | 1.974 | 93,862 | +0.04(+2.05%) |
May 04, 2020 | 1.875 | 2.087 | 1.828 | 1.934 | 119,025 | -0.01(-0.34%) |
May 01, 2020 | 2.034 | 2.034 | 1.908 | 1.941 | 120,171 | -0.11(-5.18%) |
Apr 30, 2020 | 1.954 | 2.053 | 1.954 | 2.047 | 60,242 | -0.01(-0.32%) |
Apr 29, 2020 | 2.113 | 2.192 | 2.053 | 2.053 | 146,511 | -0.05(-2.24%) |
Apr 28, 2020 | 2.252 | 2.298 | 2.053 | 2.100 | 231,250 | -0.04(-1.82%) |
Apr 27, 2020 | 1.815 | 2.173 | 1.815 | 2.140 | 145,224 | +0.24(+12.54%) |
Apr 24, 2020 | 1.788 | 1.977 | 1.741 | 1.901 | 152,327 | +0.07(+3.61%) |
Apr 23, 2020 | 1.716 | 1.921 | 1.716 | 1.835 | 263,764 | +0.07(+4.14%) |
Apr 22, 2020 | 1.709 | 1.841 | 1.682 | 1.762 | 296,144 | +0.07(+4.31%) |
Apr 21, 2020 | 1.623 | 1.722 | 1.530 | 1.689 | 219,800 | -0.04(-2.30%) |
Apr 20, 2020 | 1.755 | 1.822 | 1.696 | 1.729 | 330,451 | -0.09(-5.09%) |
Apr 17, 2020 | 1.722 | 1.888 | 1.722 | 1.822 | 129,984 | +0.11(+6.18%) |
Apr 16, 2020 | 1.782 | 1.795 | 1.716 | 1.716 | 58,730 | -0.07(-4.07%) |
Apr 15, 2020 | 1.908 | 1.908 | 1.716 | 1.788 | 156,924 | -0.13(-6.90%) |
Apr 14, 2020 | 1.815 | 1.941 | 1.795 | 1.921 | 128,920 | +0.11(+5.84%) |
Apr 13, 2020 | 1.822 | 1.828 | 1.682 | 1.815 | 126,702 | -0.04(-2.14%) |
Apr 09, 2020 | 1.709 | 2.047 | 1.692 | 1.855 | 503,331 | +0.23(+13.82%) |
Apr 08, 2020 | 1.457 | 1.656 | 1.457 | 1.629 | 125,621 | +0.21(+14.95%) |
Apr 07, 2020 | 1.245 | 1.464 | 1.245 | 1.418 | 171,760 | +0.20(+16.30%) |
Apr 06, 2020 | 1.179 | 1.259 | 1.179 | 1.219 | 158,451 | +0.12(+10.51%) |
Apr 03, 2020 | 1.159 | 1.183 | 1.047 | 1.103 | 155,951 | -0.08(-7.11%) |
Apr 02, 2020 | 1.232 | 1.245 | 1.172 | 1.187 | 106,869 | -0.03(-2.58%) |
Apr 01, 2020 | 1.252 | 1.285 | 1.199 | 1.219 | 152,272 | -0.15(-11.14%) |
Mar 31, 2020 | 1.470 | 1.510 | 1.365 | 1.372 | 144,396 | -0.13(-8.78%) |
Mar 30, 2020 | 1.669 | 1.669 | 1.504 | 1.504 | 138,577 | -0.17(-9.92%) |
Mar 27, 2020 | 1.603 | 1.782 | 1.563 | 1.669 | 99,488 | +0.00(+0.00%) |
Mar 26, 2020 | 1.523 | 1.788 | 1.523 | 1.669 | 244,464 | +0.11(+7.24%) |
Mar 25, 2020 | 1.232 | 1.603 | 1.225 | 1.557 | 247,456 | +0.36(+29.83%) |
Mar 24, 2020 | 1.146 | 1.325 | 1.133 | 1.199 | 247,189 | +0.13(+12.42%) |
Mar 23, 2020 | 1.139 | 1.157 | 1.007 | 1.066 | 313,203 | -0.20(-15.71%) |
Mar 20, 2020 | 1.358 | 1.583 | 1.238 | 1.265 | 271,593 | +0.21(+19.37%) |
Mar 19, 2020 | 1.066 | 1.305 | 0.8346 | 1.060 | 437,418 | -0.07(-6.08%) |
Mar 18, 2020 | 1.636 | 1.656 | 1.000 | 1.128 | 425,298 | -0.65(-36.44%) |
Mar 17, 2020 | 1.868 | 1.916 | 1.663 | 1.775 | 217,166 | -0.15(-7.59%) |
Mar 16, 2020 | 2.153 | 2.265 | 1.868 | 1.921 | 171,466 | -0.42(-17.85%) |
Mar 13, 2020 | 2.464 | 2.543 | 2.325 | 2.338 | 112,019 | -0.05(-2.22%) |
Mar 12, 2020 | 2.901 | 2.901 | 2.345 | 2.391 | 182,769 | -0.54(-18.33%) |
Mar 11, 2020 | 3.113 | 3.113 | 2.928 | 2.928 | 83,984 | -0.25(-7.72%) |
Mar 10, 2020 | 3.252 | 3.302 | 3.160 | 3.173 | 82,454 | -0.07(-2.25%) |
Mar 09, 2020 | 3.444 | 3.478 | 3.195 | 3.246 | 202,377 | -0.33(-9.30%) |
Mar 06, 2020 | 3.610 | 3.610 | 3.511 | 3.579 | 63,859 | -0.10(-2.83%) |
Mar 05, 2020 | 3.723 | 3.742 | 3.656 | 3.683 | 63,971 | -0.09(-2.46%) |
Mar 04, 2020 | 3.709 | 3.776 | 3.696 | 3.776 | 95,400 | +0.13(+3.64%) |
Mar 03, 2020 | 3.736 | 3.736 | 3.643 | 3.643 | 57,443 | -0.01(-0.36%) |