Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 2.551 | 2.670 | 2.521 | 2.581 | 5,779,086 | +0.00(+0.00%) |
May 28, 2020 | 2.650 | 2.699 | 2.561 | 2.581 | 5,270,001 | -0.13(-4.74%) |
May 27, 2020 | 2.670 | 2.710 | 2.571 | 2.709 | 5,257,736 | +0.05(+1.86%) |
May 26, 2020 | 2.768 | 2.788 | 2.650 | 2.660 | 4,603,765 | -0.05(-1.82%) |
May 22, 2020 | 2.620 | 2.709 | 2.571 | 2.709 | 4,368,576 | +0.04(+1.48%) |
May 21, 2020 | 2.719 | 2.729 | 2.561 | 2.670 | 5,787,793 | -0.02(-0.74%) |
May 20, 2020 | 2.640 | 2.719 | 2.600 | 2.689 | 5,148,049 | +0.15(+5.84%) |
May 19, 2020 | 2.709 | 2.729 | 2.541 | 2.541 | 4,941,703 | -0.15(-5.51%) |
May 18, 2020 | 2.759 | 2.818 | 2.610 | 2.689 | 7,926,679 | +0.08(+3.03%) |
May 15, 2020 | 2.531 | 2.670 | 2.482 | 2.610 | 4,937,392 | +0.10(+3.94%) |
May 14, 2020 | 2.373 | 2.571 | 2.225 | 2.511 | 6,391,755 | +0.09(+3.67%) |
May 13, 2020 | 2.670 | 2.719 | 2.403 | 2.422 | 9,675,682 | -0.25(-9.26%) |
May 12, 2020 | 2.778 | 2.798 | 2.670 | 2.670 | 4,240,992 | -0.04(-1.46%) |
May 11, 2020 | 2.749 | 2.788 | 2.679 | 2.709 | 4,345,151 | -0.05(-1.79%) |
May 08, 2020 | 2.689 | 2.768 | 2.670 | 2.759 | 4,763,531 | +0.09(+3.33%) |
May 07, 2020 | 2.620 | 2.739 | 2.610 | 2.670 | 5,273,204 | +0.14(+5.47%) |
May 06, 2020 | 2.620 | 2.650 | 2.521 | 2.531 | 4,446,672 | -0.06(-2.29%) |
May 05, 2020 | 2.768 | 2.798 | 2.581 | 2.590 | 5,746,041 | +0.00(+0.00%) |
May 04, 2020 | 2.403 | 2.650 | 2.363 | 2.590 | 5,276,759 | +0.08(+3.15%) |
May 01, 2020 | 2.640 | 2.785 | 2.462 | 2.511 | 8,255,823 | -0.23(-8.30%) |
Apr 30, 2020 | 2.857 | 2.877 | 2.600 | 2.739 | 9,059,715 | -0.02(-0.72%) |
Apr 29, 2020 | 2.749 | 2.798 | 2.660 | 2.759 | 9,002,988 | +0.19(+7.31%) |
Apr 28, 2020 | 2.620 | 2.689 | 2.521 | 2.571 | 4,311,872 | +0.02(+0.78%) |
Apr 27, 2020 | 2.393 | 2.600 | 2.244 | 2.551 | 8,270,928 | +0.03(+1.18%) |
Apr 24, 2020 | 2.907 | 2.961 | 2.511 | 2.521 | 13,904,338 | -0.15(-5.56%) |
Apr 23, 2020 | 2.531 | 2.917 | 2.432 | 2.670 | 18,199,182 | +0.33(+13.92%) |
Apr 22, 2020 | 2.215 | 2.343 | 2.106 | 2.343 | 10,231,709 | +0.26(+12.32%) |
Apr 21, 2020 | 2.086 | 2.136 | 1.977 | 2.086 | 9,361,939 | +0.02(+0.96%) |
Apr 20, 2020 | 1.869 | 2.175 | 1.819 | 2.066 | 17,719,750 | +0.04(+1.95%) |
Apr 17, 2020 | 1.968 | 2.027 | 1.834 | 2.027 | 10,028,014 | +0.10(+5.13%) |
Apr 16, 2020 | 1.968 | 1.997 | 1.898 | 1.928 | 4,585,319 | -0.07(-3.47%) |
Apr 15, 2020 | 2.007 | 2.076 | 1.888 | 1.997 | 5,752,034 | -0.15(-6.91%) |
Apr 14, 2020 | 2.126 | 2.146 | 1.968 | 2.146 | 7,245,608 | +0.05(+2.36%) |
Apr 13, 2020 | 2.294 | 2.393 | 2.027 | 2.096 | 7,949,379 | -0.20(-8.62%) |
Apr 09, 2020 | 2.304 | 2.492 | 2.007 | 2.294 | 17,700,052 | +0.20(+9.43%) |
Apr 08, 2020 | 1.908 | 2.136 | 1.829 | 2.096 | 10,549,455 | +0.29(+15.85%) |
Apr 07, 2020 | 1.898 | 1.958 | 1.740 | 1.809 | 9,203,096 | +0.06(+3.39%) |
Apr 06, 2020 | 1.730 | 1.750 | 1.631 | 1.750 | 7,795,568 | -0.02(-1.12%) |
Apr 03, 2020 | 1.750 | 1.898 | 1.582 | 1.770 | 12,599,520 | +0.11(+6.55%) |
Apr 02, 2020 | 1.612 | 1.760 | 1.493 | 1.661 | 10,518,891 | +0.20(+13.51%) |
Apr 01, 2020 | 1.582 | 1.602 | 1.424 | 1.463 | 6,552,898 | -0.22(-12.94%) |
Mar 31, 2020 | 1.691 | 1.730 | 1.621 | 1.681 | 5,690,452 | +0.15(+9.68%) |
Mar 30, 2020 | 1.503 | 1.552 | 1.256 | 1.533 | 5,330,900 | +0.00(+0.00%) |
Mar 27, 2020 | 1.631 | 1.632 | 1.513 | 1.533 | 4,681,607 | -0.16(-9.36%) |
Mar 26, 2020 | 1.701 | 1.839 | 1.631 | 1.691 | 7,016,517 | +0.00(+0.00%) |
Mar 25, 2020 | 1.780 | 1.780 | 1.562 | 1.691 | 7,107,063 | +0.07(+4.27%) |
Mar 24, 2020 | 1.533 | 1.631 | 1.453 | 1.621 | 5,335,944 | +0.23(+16.31%) |
Mar 23, 2020 | 1.434 | 1.513 | 1.384 | 1.394 | 3,429,951 | -0.17(-10.76%) |
Mar 20, 2020 | 1.730 | 1.780 | 1.453 | 1.562 | 6,374,806 | -0.05(-3.07%) |
Mar 19, 2020 | 1.196 | 1.888 | 1.157 | 1.612 | 8,885,369 | +0.47(+41.74%) |
Mar 18, 2020 | 1.137 | 1.206 | 1.058 | 1.137 | 4,538,712 | -0.07(-5.74%) |
Mar 17, 2020 | 1.186 | 1.236 | 1.078 | 1.206 | 7,987,056 | +0.13(+11.93%) |
Mar 16, 2020 | 1.246 | 1.266 | 1.078 | 1.078 | 9,258,741 | -0.33(-23.24%) |
Mar 13, 2020 | 1.483 | 1.493 | 1.226 | 1.404 | 12,489,074 | +0.01(+0.71%) |
Mar 12, 2020 | 1.394 | 1.552 | 1.384 | 1.394 | 8,960,597 | -0.13(-8.44%) |
Mar 11, 2020 | 1.879 | 1.888 | 1.503 | 1.523 | 9,060,327 | -0.36(-18.95%) |
Mar 10, 2020 | 1.869 | 1.977 | 1.691 | 1.879 | 8,661,845 | +0.35(+22.58%) |
Mar 09, 2020 | 1.513 | 1.829 | 1.355 | 1.533 | 12,647,321 | -0.44(-22.50%) |
Mar 06, 2020 | 2.066 | 2.175 | 1.958 | 1.977 | 8,095,010 | -0.23(-10.31%) |
Mar 05, 2020 | 2.452 | 2.501 | 2.175 | 2.205 | 7,678,691 | -0.19(-7.85%) |
Mar 04, 2020 | 2.521 | 2.590 | 2.353 | 2.393 | 3,870,765 | -0.09(-3.59%) |
Mar 03, 2020 | 2.739 | 2.798 | 2.442 | 2.482 | 3,497,360 | -0.09(-3.46%) |