Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 1.460 | 1.460 | 1.225 | 1.250 | 349,700 | -0.14(-10.07%) |
May 28, 2020 | 1.490 | 1.490 | 1.370 | 1.390 | 230,634 | +0.00(+0.00%) |
May 27, 2020 | 1.400 | 1.430 | 1.370 | 1.390 | 153,007 | -0.01(-0.71%) |
May 26, 2020 | 1.500 | 1.510 | 1.380 | 1.400 | 278,107 | -0.02(-1.41%) |
May 22, 2020 | 1.460 | 1.540 | 1.400 | 1.420 | 256,700 | -0.06(-4.05%) |
May 21, 2020 | 1.470 | 1.570 | 1.450 | 1.480 | 251,893 | -0.04(-2.63%) |
May 20, 2020 | 1.590 | 1.590 | 1.480 | 1.520 | 276,777 | -0.03(-1.94%) |
May 19, 2020 | 1.620 | 1.680 | 1.530 | 1.550 | 640,802 | -0.07(-4.32%) |
May 18, 2020 | 1.640 | 1.750 | 1.520 | 1.620 | 1,491,885 | -0.93(-36.47%) |
May 15, 2020 | 2.610 | 2.850 | 2.540 | 2.550 | 24,900 | -0.21(-7.61%) |
May 14, 2020 | 2.840 | 3.120 | 2.690 | 2.760 | 17,669 | -0.02(-0.72%) |
May 13, 2020 | 3.290 | 3.300 | 2.620 | 2.780 | 52,107 | -0.50(-15.24%) |
May 12, 2020 | 3.140 | 3.350 | 2.980 | 3.280 | 83,926 | +0.32(+10.81%) |
May 11, 2020 | 3.050 | 3.250 | 2.890 | 2.960 | 51,338 | -0.01(-0.34%) |
May 08, 2020 | 2.810 | 3.090 | 2.810 | 2.970 | 55,600 | +0.12(+4.21%) |
May 07, 2020 | 2.750 | 3.060 | 2.620 | 2.850 | 69,124 | +0.10(+3.64%) |
May 06, 2020 | 3.190 | 3.190 | 2.620 | 2.750 | 140,827 | -0.53(-16.16%) |
May 05, 2020 | 4.150 | 4.150 | 3.250 | 3.280 | 194,520 | -0.70(-17.59%) |
May 04, 2020 | 3.500 | 4.480 | 3.400 | 3.980 | 640,966 | +0.60(+17.75%) |
May 01, 2020 | 3.240 | 3.679 | 2.750 | 3.380 | 672,700 | +0.43(+14.58%) |
Apr 30, 2020 | 2.000 | 3.890 | 1.970 | 2.950 | 1,634,179 | +1.05(+55.26%) |
Apr 29, 2020 | 2.000 | 2.000 | 1.800 | 1.900 | 74,316 | +0.03(+1.60%) |
Apr 28, 2020 | 1.730 | 1.930 | 1.700 | 1.870 | 65,475 | +0.14(+7.80%) |
Apr 27, 2020 | 1.711 | 1.790 | 1.630 | 1.735 | 23,741 | -0.01(-0.70%) |
Apr 24, 2020 | 1.790 | 1.790 | 1.540 | 1.747 | 41,500 | +0.11(+6.52%) |
Apr 23, 2020 | 1.790 | 1.790 | 1.610 | 1.640 | 53,232 | -0.16(-8.89%) |
Apr 22, 2020 | 1.700 | 1.920 | 1.540 | 1.800 | 174,258 | +0.15(+9.10%) |
Apr 21, 2020 | 1.570 | 1.691 | 1.500 | 1.650 | 49,577 | -0.07(-4.08%) |
Apr 20, 2020 | 1.500 | 2.360 | 1.500 | 1.720 | 659,313 | +0.23(+15.44%) |
Apr 17, 2020 | 1.540 | 1.550 | 1.430 | 1.490 | 14,500 | +0.06(+4.20%) |
Apr 16, 2020 | 1.410 | 1.520 | 1.410 | 1.430 | 9,283 | -0.02(-1.38%) |
Apr 15, 2020 | 1.540 | 1.540 | 1.400 | 1.450 | 13,226 | -0.05(-3.33%) |
Apr 14, 2020 | 1.570 | 1.570 | 1.420 | 1.500 | 23,415 | -0.01(-0.66%) |
Apr 13, 2020 | 1.420 | 1.630 | 1.400 | 1.510 | 15,630 | +0.03(+1.72%) |
Apr 09, 2020 | 1.590 | 1.612 | 1.410 | 1.484 | 31,900 | -0.06(-3.61%) |
Apr 08, 2020 | 1.510 | 1.679 | 1.460 | 1.540 | 35,060 | +0.11(+7.69%) |
Apr 07, 2020 | 1.220 | 1.450 | 1.220 | 1.430 | 28,302 | +0.13(+10.00%) |
Apr 06, 2020 | 1.270 | 1.377 | 1.215 | 1.300 | 31,854 | +0.03(+2.36%) |
Apr 03, 2020 | 1.260 | 1.344 | 1.176 | 1.270 | 10,300 | -0.03(-2.31%) |
Apr 02, 2020 | 1.550 | 1.610 | 1.260 | 1.300 | 20,587 | -0.27(-17.20%) |
Apr 01, 2020 | 1.890 | 1.890 | 1.569 | 1.570 | 3,060 | -0.23(-12.77%) |
Mar 31, 2020 | 1.920 | 2.184 | 1.700 | 1.800 | 43,954 | -0.18(-9.10%) |
Mar 30, 2020 | 1.770 | 1.980 | 1.770 | 1.980 | 14,453 | +0.29(+17.16%) |
Mar 27, 2020 | 1.580 | 1.720 | 1.580 | 1.690 | 17,800 | +0.03(+2.07%) |
Mar 26, 2020 | 1.730 | 1.730 | 1.580 | 1.656 | 14,570 | -0.03(-2.02%) |
Mar 25, 2020 | 1.730 | 1.741 | 1.583 | 1.690 | 13,240 | +0.01(+0.60%) |
Mar 24, 2020 | 1.350 | 1.730 | 1.350 | 1.680 | 17,038 | +0.29(+20.86%) |
Mar 23, 2020 | 1.500 | 1.500 | 1.303 | 1.390 | 7,960 | -0.06(-4.14%) |
Mar 20, 2020 | 1.510 | 1.780 | 1.420 | 1.450 | 29,500 | -0.05(-3.46%) |
Mar 19, 2020 | 1.250 | 1.540 | 1.237 | 1.502 | 27,659 | +0.28(+23.11%) |
Mar 18, 2020 | 1.380 | 1.460 | 0.8600 | 1.220 | 46,934 | -0.31(-20.26%) |
Mar 17, 2020 | 1.700 | 1.700 | 1.430 | 1.530 | 6,862 | -0.08(-4.97%) |
Mar 16, 2020 | 1.880 | 1.880 | 1.530 | 1.610 | 16,346 | -0.26(-13.90%) |
Mar 13, 2020 | 2.380 | 2.380 | 1.740 | 1.870 | 48,400 | -0.59(-23.98%) |
Mar 12, 2020 | 2.160 | 2.460 | 1.680 | 2.460 | 114,184 | -0.66(-21.15%) |
Mar 11, 2020 | 2.590 | 3.260 | 2.380 | 3.120 | 196,552 | +0.56(+21.81%) |
Mar 10, 2020 | 2.229 | 2.610 | 2.229 | 2.561 | 30,666 | +0.15(+6.28%) |
Mar 09, 2020 | 2.440 | 2.440 | 2.150 | 2.410 | 37,342 | -0.06(-2.31%) |
Mar 06, 2020 | 2.440 | 2.583 | 2.430 | 2.467 | 24,600 | -0.05(-2.10%) |
Mar 05, 2020 | 2.510 | 2.640 | 2.430 | 2.520 | 38,996 | +0.22(+9.57%) |
Mar 04, 2020 | 2.880 | 2.970 | 2.280 | 2.300 | 87,024 | -0.53(-18.73%) |
Mar 03, 2020 | 2.300 | 3.681 | 2.257 | 2.830 | 548,975 | +2.29(+424.07%) |