Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 4.250 | 4.700 | 4.130 | 4.640 | 1,252,000 | +0.26(+5.94%) |
May 28, 2020 | 4.790 | 4.840 | 4.280 | 4.380 | 1,134,803 | -0.36(-7.59%) |
May 27, 2020 | 5.350 | 5.440 | 4.500 | 4.740 | 1,599,639 | -0.52(-9.89%) |
May 26, 2020 | 5.570 | 5.740 | 5.250 | 5.260 | 1,130,412 | -0.13(-2.41%) |
May 22, 2020 | 5.400 | 5.650 | 5.200 | 5.390 | 1,205,300 | +0.10(+1.89%) |
May 21, 2020 | 4.980 | 5.590 | 4.700 | 5.290 | 1,781,119 | +0.30(+6.01%) |
May 20, 2020 | 5.290 | 5.350 | 4.650 | 4.990 | 2,073,518 | -0.41(-7.59%) |
May 19, 2020 | 5.650 | 5.750 | 5.350 | 5.400 | 1,087,653 | -0.11(-2.00%) |
May 18, 2020 | 5.770 | 5.900 | 5.120 | 5.510 | 2,097,698 | -0.48(-8.01%) |
May 15, 2020 | 6.130 | 6.390 | 5.558 | 5.990 | 2,048,700 | -0.56(-8.55%) |
May 14, 2020 | 6.990 | 6.990 | 6.300 | 6.550 | 2,133,687 | -0.11(-1.65%) |
May 13, 2020 | 7.690 | 7.750 | 6.500 | 6.660 | 7,933,054 | -1.24(-15.70%) |
May 12, 2020 | 8.100 | 8.600 | 7.390 | 7.900 | 2,466,648 | -0.28(-3.42%) |
May 11, 2020 | 7.090 | 8.600 | 7.090 | 8.180 | 4,832,274 | +1.13(+16.03%) |
May 08, 2020 | 7.140 | 7.180 | 6.850 | 7.050 | 1,069,300 | -0.01(-0.14%) |
May 07, 2020 | 7.240 | 7.300 | 6.800 | 7.060 | 2,596,195 | +0.26(+3.82%) |
May 06, 2020 | 6.970 | 7.300 | 6.600 | 6.800 | 2,138,675 | -0.05(-0.73%) |
May 05, 2020 | 6.670 | 7.180 | 6.110 | 6.850 | 4,708,679 | -0.40(-5.52%) |
May 04, 2020 | 7.350 | 8.200 | 7.120 | 7.250 | 7,966,442 | -0.02(-0.28%) |
May 01, 2020 | 6.850 | 9.100 | 6.520 | 7.270 | 29,951,100 | +0.27(+3.86%) |
Apr 30, 2020 | 7.300 | 8.000 | 6.010 | 7.000 | 27,495,252 | -1.50(-17.65%) |
Apr 29, 2020 | 5.180 | 11.08 | 3.720 | 8.500 | 199,240,448 | +6.09(+252.70%) |
Apr 28, 2020 | 2.550 | 2.650 | 2.330 | 2.410 | 759,981 | -0.12(-4.74%) |
Apr 27, 2020 | 2.570 | 2.640 | 2.330 | 2.530 | 1,130,694 | +0.04(+1.61%) |
Apr 24, 2020 | 2.100 | 2.740 | 2.000 | 2.490 | 4,638,600 | +0.50(+25.13%) |
Apr 23, 2020 | 1.850 | 2.070 | 1.840 | 1.990 | 1,273,253 | +0.15(+8.15%) |
Apr 22, 2020 | 1.720 | 1.850 | 1.710 | 1.840 | 830,670 | +0.12(+6.98%) |
Apr 21, 2020 | 1.620 | 1.750 | 1.600 | 1.720 | 500,131 | +0.03(+1.78%) |
Apr 20, 2020 | 1.610 | 1.820 | 1.610 | 1.690 | 1,528,974 | +0.12(+7.64%) |
Apr 17, 2020 | 1.460 | 1.650 | 1.400 | 1.570 | 946,300 | +0.10(+6.80%) |
Apr 16, 2020 | 1.500 | 1.500 | 1.410 | 1.470 | 836,289 | -0.03(-2.00%) |
Apr 15, 2020 | 1.650 | 1.750 | 1.300 | 1.500 | 1,735,774 | -0.21(-12.28%) |
Apr 14, 2020 | 1.670 | 1.850 | 1.620 | 1.710 | 1,383,137 | +0.09(+5.56%) |
Apr 13, 2020 | 1.630 | 1.680 | 1.460 | 1.620 | 1,400,925 | -0.01(-0.61%) |
Apr 09, 2020 | 1.600 | 1.700 | 1.420 | 1.630 | 3,932,200 | -0.15(-8.43%) |
Apr 08, 2020 | 1.210 | 1.850 | 1.160 | 1.780 | 8,848,645 | +0.60(+50.85%) |
Apr 07, 2020 | 1.250 | 1.260 | 1.140 | 1.180 | 2,981,090 | +0.08(+7.27%) |
Apr 06, 2020 | 1.180 | 1.180 | 1.010 | 1.100 | 2,322,466 | +0.10(+10.00%) |
Apr 03, 2020 | 1.250 | 1.330 | 0.9901 | 1.000 | 9,146,700 | -0.01(-0.99%) |
Apr 02, 2020 | 1.060 | 1.080 | 0.9600 | 1.010 | 567,320 | -0.07(-6.48%) |
Apr 01, 2020 | 1.190 | 1.190 | 1.040 | 1.080 | 578,680 | -0.12(-10.00%) |
Mar 31, 2020 | 1.170 | 1.280 | 1.090 | 1.200 | 1,187,051 | +0.01(+0.84%) |
Mar 30, 2020 | 1.310 | 1.320 | 1.150 | 1.190 | 461,599 | -0.10(-7.75%) |
Mar 27, 2020 | 1.390 | 1.390 | 1.200 | 1.290 | 1,168,700 | -0.13(-9.15%) |
Mar 26, 2020 | 1.440 | 1.910 | 1.300 | 1.420 | 4,291,214 | -0.60(-29.70%) |
Mar 25, 2020 | 1.620 | 2.250 | 1.500 | 2.020 | 5,397,672 | +0.26(+14.77%) |
Mar 24, 2020 | 1.230 | 2.170 | 1.200 | 1.760 | 13,071,236 | +0.60(+51.72%) |
Mar 23, 2020 | 1.110 | 1.200 | 1.080 | 1.160 | 356,694 | +0.05(+4.50%) |
Mar 20, 2020 | 1.180 | 1.234 | 1.100 | 1.110 | 383,400 | -0.07(-5.93%) |
Mar 19, 2020 | 1.140 | 1.270 | 1.030 | 1.180 | 509,796 | +0.06(+5.36%) |
Mar 18, 2020 | 1.430 | 1.450 | 1.050 | 1.120 | 1,508,764 | -0.05(-4.27%) |
Mar 17, 2020 | 1.080 | 1.350 | 1.013 | 1.170 | 275,582 | +0.16(+15.84%) |
Mar 16, 2020 | 1.070 | 1.075 | 0.9301 | 1.010 | 107,183 | -0.06(-5.61%) |
Mar 13, 2020 | 1.290 | 1.290 | 1.000 | 1.070 | 146,800 | +0.03(+2.88%) |
Mar 12, 2020 | 0.9900 | 1.060 | 0.8800 | 1.040 | 145,030 | +0.04(+3.48%) |
Mar 11, 2020 | 1.030 | 1.035 | 0.9402 | 1.005 | 137,688 | +0.06(+6.91%) |
Mar 10, 2020 | 1.000 | 1.150 | 0.9400 | 0.9400 | 609,662 | -0.01(-0.89%) |
Mar 09, 2020 | 1.070 | 1.130 | 0.9483 | 0.9484 | 145,690 | -0.18(-16.07%) |
Mar 06, 2020 | 1.180 | 1.230 | 1.130 | 1.130 | 209,100 | -0.04(-3.42%) |
Mar 05, 2020 | 1.150 | 1.255 | 1.140 | 1.170 | 95,092 | -0.01(-0.85%) |
Mar 04, 2020 | 1.150 | 1.200 | 1.150 | 1.180 | 125,413 | +0.04(+3.51%) |
Mar 03, 2020 | 1.120 | 1.190 | 1.115 | 1.140 | 146,249 | +0.01(+0.88%) |