Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 2.800 | 3.750 | 2.150 | 2.320 | 5,230,500 | +0.32(+16.00%) |
May 28, 2020 | 2.060 | 2.060 | 1.970 | 2.000 | 8,115 | -0.04(-1.96%) |
May 27, 2020 | 2.020 | 2.055 | 1.990 | 2.040 | 29,987 | +0.08(+4.08%) |
May 26, 2020 | 1.980 | 2.070 | 1.950 | 1.960 | 12,408 | -0.01(-0.51%) |
May 22, 2020 | 2.090 | 2.090 | 1.967 | 1.970 | 33,500 | -0.06(-2.96%) |
May 21, 2020 | 1.980 | 2.050 | 1.980 | 2.030 | 27,648 | +0.02(+1.00%) |
May 20, 2020 | 2.050 | 2.110 | 1.980 | 2.010 | 23,014 | -0.03(-1.47%) |
May 19, 2020 | 2.030 | 2.139 | 2.000 | 2.040 | 40,736 | +0.03(+1.49%) |
May 18, 2020 | 2.220 | 2.250 | 2.000 | 2.010 | 42,884 | -0.14(-6.29%) |
May 15, 2020 | 2.100 | 2.350 | 2.100 | 2.145 | 20,100 | +0.00(+0.23%) |
May 14, 2020 | 2.052 | 2.390 | 2.052 | 2.140 | 74,184 | +0.02(+0.94%) |
May 13, 2020 | 2.010 | 2.150 | 2.010 | 2.120 | 28,449 | +0.04(+1.92%) |
May 12, 2020 | 2.120 | 2.120 | 2.060 | 2.080 | 18,132 | +0.01(+0.48%) |
May 11, 2020 | 2.050 | 2.110 | 2.000 | 2.070 | 32,847 | +0.00(+0.00%) |
May 08, 2020 | 1.960 | 2.130 | 1.960 | 2.070 | 19,300 | +0.07(+3.50%) |
May 07, 2020 | 2.000 | 2.059 | 1.970 | 2.000 | 30,889 | +0.01(+0.50%) |
May 06, 2020 | 2.030 | 2.070 | 1.970 | 1.990 | 18,784 | -0.07(-3.40%) |
May 05, 2020 | 1.990 | 2.070 | 1.970 | 2.060 | 31,624 | +0.05(+2.34%) |
May 04, 2020 | 2.050 | 2.135 | 1.950 | 2.013 | 37,871 | -0.13(-5.93%) |
May 01, 2020 | 2.080 | 2.150 | 2.000 | 2.140 | 34,400 | +0.05(+2.39%) |
Apr 30, 2020 | 2.070 | 2.170 | 2.000 | 2.090 | 75,902 | -0.11(-5.00%) |
Apr 29, 2020 | 1.980 | 2.230 | 1.960 | 2.200 | 101,876 | +0.15(+7.32%) |
Apr 28, 2020 | 1.880 | 2.050 | 1.880 | 2.050 | 70,329 | +0.14(+7.33%) |
Apr 27, 2020 | 1.860 | 1.910 | 1.800 | 1.910 | 62,935 | -0.02(-1.04%) |
Apr 24, 2020 | 1.870 | 1.960 | 1.850 | 1.930 | 73,500 | -0.02(-1.03%) |
Apr 23, 2020 | 1.960 | 2.020 | 1.900 | 1.950 | 65,449 | -0.05(-2.50%) |
Apr 22, 2020 | 1.860 | 2.050 | 1.860 | 2.000 | 57,171 | +0.05(+2.56%) |
Apr 21, 2020 | 1.980 | 2.040 | 1.820 | 1.950 | 122,483 | -0.21(-9.72%) |
Apr 20, 2020 | 2.220 | 2.450 | 2.020 | 2.160 | 284,416 | -0.04(-1.82%) |
Apr 17, 2020 | 2.130 | 2.406 | 1.900 | 2.200 | 378,800 | -0.12(-5.17%) |
Apr 16, 2020 | 2.770 | 3.250 | 2.020 | 2.320 | 1,352,323 | -0.24(-9.38%) |
Apr 15, 2020 | 3.090 | 6.260 | 2.510 | 2.560 | 13,774,073 | +0.96(+60.00%) |
Apr 14, 2020 | 1.560 | 1.650 | 1.407 | 1.600 | 15,518 | +0.00(+0.00%) |
Apr 13, 2020 | 1.340 | 1.750 | 1.340 | 1.600 | 1,888 | +0.00(+0.00%) |
Apr 09, 2020 | 1.450 | 1.760 | 1.450 | 1.600 | 2,700 | +0.10(+6.67%) |
Apr 08, 2020 | 1.734 | 1.750 | 1.405 | 1.500 | 3,083 | -0.09(-5.66%) |
Apr 07, 2020 | 1.630 | 1.680 | 1.580 | 1.590 | 3,957 | +0.14(+9.66%) |
Apr 06, 2020 | 1.610 | 1.610 | 1.450 | 1.450 | 3,182 | -0.05(-3.33%) |
Apr 03, 2020 | 1.390 | 1.500 | 1.390 | 1.500 | 3,400 | +0.14(+10.29%) |
Apr 02, 2020 | 1.490 | 1.500 | 1.360 | 1.360 | 1,011 | +0.06(+4.62%) |
Apr 01, 2020 | 1.460 | 1.637 | 1.300 | 1.300 | 9,223 | -0.26(-16.67%) |
Mar 31, 2020 | 1.550 | 1.620 | 1.550 | 1.560 | 3,335 | +0.05(+3.31%) |
Mar 30, 2020 | 1.705 | 1.705 | 1.460 | 1.510 | 1,354 | -0.06(-4.13%) |
Mar 27, 2020 | 1.440 | 1.910 | 1.440 | 1.575 | 9,400 | +0.04(+2.41%) |
Mar 26, 2020 | 1.350 | 1.580 | 1.350 | 1.538 | 16,572 | +0.04(+2.53%) |
Mar 25, 2020 | 1.490 | 1.534 | 1.490 | 1.500 | 1,234 | +0.01(+0.46%) |
Mar 24, 2020 | 1.490 | 1.493 | 1.483 | 1.493 | 1,185 | +0.21(+16.65%) |
Mar 23, 2020 | 1.290 | 1.290 | 1.270 | 1.280 | 808 | -0.25(-16.34%) |
Mar 20, 2020 | 1.300 | 1.550 | 1.300 | 1.530 | 17,200 | +0.26(+20.47%) |
Mar 19, 2020 | 1.160 | 1.270 | 1.160 | 1.270 | 349 | -0.05(-4.15%) |
Mar 18, 2020 | 1.400 | 1.400 | 1.060 | 1.325 | 14,520 | -0.12(-8.03%) |
Mar 17, 2020 | 1.460 | 1.460 | 1.405 | 1.441 | 2,573 | +0.11(+8.32%) |
Mar 16, 2020 | 1.550 | 1.670 | 1.330 | 1.330 | 9,892 | -0.30(-18.40%) |
Mar 13, 2020 | 1.552 | 1.680 | 1.552 | 1.630 | 5,000 | -0.05(-2.98%) |
Mar 12, 2020 | 1.750 | 1.770 | 1.600 | 1.680 | 9,118 | +0.09(+5.85%) |
Mar 11, 2020 | 1.587 | 1.587 | 1.587 | 2 | +0.00(+0.00%) | |
Mar 10, 2020 | 1.620 | 1.640 | 1.587 | 1.587 | 3,562 | -0.03(-2.14%) |
Mar 09, 2020 | 1.800 | 1.810 | 1.622 | 1.622 | 9,772 | -0.18(-9.89%) |
Mar 06, 2020 | 1.851 | 1.851 | 1.795 | 1.800 | 4,900 | -0.09(-4.76%) |
Mar 05, 2020 | 2.005 | 2.011 | 1.890 | 1.890 | 4,914 | -0.14(-6.73%) |
Mar 04, 2020 | 2.026 | 2.026 | 2.026 | 84 | +0.00(+0.00%) | |
Mar 03, 2020 | 2.026 | 2.030 | 2.026 | 2.026 | 458 | +0.03(+1.57%) |