Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 5.600 | 6.430 | 5.560 | 6.248 | 23,200 | +0.65(+11.57%) |
May 28, 2020 | 5.820 | 6.110 | 5.479 | 5.600 | 22,293 | -0.08(-1.32%) |
May 27, 2020 | 4.990 | 6.110 | 4.910 | 5.675 | 101,281 | +0.85(+17.74%) |
May 26, 2020 | 4.620 | 4.990 | 4.579 | 4.820 | 29,328 | +0.27(+5.93%) |
May 22, 2020 | 4.655 | 4.655 | 4.460 | 4.550 | 4,200 | +0.04(+0.89%) |
May 21, 2020 | 4.680 | 4.750 | 4.230 | 4.510 | 14,417 | -0.33(-6.82%) |
May 20, 2020 | 3.970 | 4.840 | 3.970 | 4.840 | 49,562 | +0.71(+17.19%) |
May 19, 2020 | 4.090 | 4.200 | 4.000 | 4.130 | 8,055 | +0.03(+0.73%) |
May 18, 2020 | 3.750 | 4.100 | 3.700 | 4.100 | 21,232 | +0.28(+7.34%) |
May 15, 2020 | 3.752 | 3.925 | 3.710 | 3.820 | 11,300 | +0.08(+2.14%) |
May 14, 2020 | 3.645 | 3.800 | 3.580 | 3.740 | 15,062 | +0.02(+0.53%) |
May 13, 2020 | 3.970 | 4.550 | 3.580 | 3.720 | 56,171 | -0.07(-1.85%) |
May 12, 2020 | 3.600 | 3.820 | 3.550 | 3.790 | 32,100 | +0.19(+5.28%) |
May 11, 2020 | 3.460 | 3.710 | 3.460 | 3.600 | 7,401 | -0.05(-1.40%) |
May 08, 2020 | 3.530 | 3.710 | 3.530 | 3.651 | 8,900 | +0.14(+4.02%) |
May 07, 2020 | 3.380 | 3.600 | 3.380 | 3.510 | 4,275 | +0.13(+3.85%) |
May 06, 2020 | 3.460 | 3.530 | 3.350 | 3.380 | 12,477 | -0.04(-1.02%) |
May 05, 2020 | 3.340 | 3.510 | 3.340 | 3.415 | 7,267 | -0.04(-1.30%) |
May 04, 2020 | 3.300 | 3.580 | 3.120 | 3.460 | 19,620 | +0.07(+2.06%) |
May 01, 2020 | 4.120 | 4.220 | 3.300 | 3.390 | 110,900 | -0.37(-9.84%) |
Apr 30, 2020 | 2.750 | 4.750 | 2.510 | 3.760 | 501,962 | +1.19(+46.31%) |
Apr 29, 2020 | 2.410 | 2.590 | 2.300 | 2.570 | 11,825 | +0.27(+11.73%) |
Apr 28, 2020 | 2.330 | 2.330 | 2.280 | 2.300 | 5,786 | -0.12(-4.89%) |
Apr 27, 2020 | 2.340 | 2.418 | 2.330 | 2.418 | 3,480 | +0.08(+3.35%) |
Apr 24, 2020 | 2.360 | 2.422 | 2.340 | 2.340 | 1,300 | -0.01(-0.43%) |
Apr 23, 2020 | 2.350 | 2.350 | 2.350 | 2.350 | 1,464 | -0.04(-1.65%) |
Apr 22, 2020 | 2.310 | 2.389 | 2.310 | 2.389 | 869 | +0.02(+0.82%) |
Apr 21, 2020 | 2.520 | 2.533 | 2.350 | 2.370 | 5,673 | -0.15(-5.95%) |
Apr 20, 2020 | 2.640 | 2.690 | 2.520 | 2.520 | 15,201 | -0.00(-0.17%) |
Apr 17, 2020 | 2.338 | 2.739 | 2.320 | 2.524 | 27,600 | +0.08(+3.42%) |
Apr 16, 2020 | 2.600 | 2.640 | 2.420 | 2.441 | 7,460 | -0.07(-2.75%) |
Apr 15, 2020 | 2.340 | 2.610 | 2.222 | 2.510 | 29,611 | +0.25(+11.00%) |
Apr 14, 2020 | 2.062 | 2.470 | 2.020 | 2.261 | 38,683 | +0.22(+10.85%) |
Apr 13, 2020 | 1.970 | 2.150 | 1.970 | 2.040 | 2,424 | +0.07(+3.55%) |
Apr 09, 2020 | 1.950 | 2.110 | 1.930 | 1.970 | 9,800 | -0.05(-2.48%) |
Apr 08, 2020 | 2.000 | 2.020 | 1.930 | 2.020 | 4,716 | +0.10(+5.21%) |
Apr 07, 2020 | 2.050 | 2.096 | 1.920 | 1.920 | 8,436 | -0.14(-6.66%) |
Apr 06, 2020 | 2.180 | 2.200 | 1.920 | 2.057 | 2,735 | +0.14(+7.42%) |
Apr 03, 2020 | 2.050 | 2.050 | 1.900 | 1.915 | 7,900 | -0.13(-6.46%) |
Apr 02, 2020 | 2.010 | 2.150 | 1.900 | 2.047 | 5,568 | -0.08(-3.87%) |
Apr 01, 2020 | 1.985 | 2.130 | 1.980 | 2.130 | 894 | +0.04(+1.90%) |
Mar 31, 2020 | 2.120 | 2.230 | 1.880 | 2.090 | 25,335 | -0.02(-0.95%) |
Mar 30, 2020 | 2.690 | 2.690 | 2.060 | 2.110 | 7,045 | -0.09(-4.09%) |
Mar 27, 2020 | 2.250 | 2.470 | 2.200 | 2.200 | 7,800 | -0.09(-3.93%) |
Mar 26, 2020 | 2.520 | 2.730 | 2.040 | 2.290 | 8,597 | -0.08(-3.38%) |
Mar 25, 2020 | 2.270 | 2.670 | 2.250 | 2.370 | 35,507 | +0.27(+12.86%) |
Mar 24, 2020 | 1.890 | 2.364 | 1.890 | 2.100 | 20,107 | +0.23(+12.30%) |
Mar 23, 2020 | 1.750 | 1.939 | 1.750 | 1.870 | 10,922 | -0.02(-1.11%) |
Mar 20, 2020 | 1.960 | 2.000 | 1.610 | 1.891 | 15,200 | -0.11(-5.45%) |
Mar 19, 2020 | 2.110 | 2.900 | 1.810 | 2.000 | 26,834 | +0.10(+5.26%) |
Mar 18, 2020 | 2.600 | 2.620 | 1.800 | 1.900 | 8,180 | -0.72(-27.48%) |
Mar 17, 2020 | 2.550 | 3.140 | 2.450 | 2.620 | 14,385 | +0.07(+2.75%) |
Mar 16, 2020 | 2.750 | 2.822 | 2.020 | 2.550 | 33,625 | +2.13(+505.99%) |
Mar 13, 2020 | 0.4772 | 0.5000 | 0.4207 | 0.4208 | 42,900 | -0.08(-15.84%) |
Mar 12, 2020 | 0.4040 | 0.5000 | 0.4040 | 0.5000 | 26,757 | +0.05(+11.11%) |
Mar 11, 2020 | 0.4600 | 0.5000 | 0.4400 | 0.4500 | 36,257 | +0.01(+1.63%) |
Mar 10, 2020 | 0.4253 | 0.5400 | 0.4253 | 0.4428 | 23,784 | -0.05(-9.63%) |
Mar 09, 2020 | 0.5650 | 0.5679 | 0.4137 | 0.4900 | 69,953 | -0.06(-11.36%) |
Mar 06, 2020 | 0.5900 | 0.5900 | 0.5350 | 0.5528 | 48,100 | -0.03(-5.18%) |
Mar 05, 2020 | 0.6183 | 0.6313 | 0.5800 | 0.5830 | 34,376 | -0.04(-6.30%) |
Mar 04, 2020 | 0.6310 | 0.6325 | 0.5854 | 0.6222 | 27,367 | -0.01(-1.24%) |
Mar 03, 2020 | 0.6200 | 0.6400 | 0.6000 | 0.6300 | 140,594 | +0.03(+4.83%) |