Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 2.190 | 2.227 | 2.116 | 2.227 | 179,732 | -0.04(-1.63%) |
May 28, 2020 | 2.301 | 2.310 | 2.218 | 2.264 | 85,353 | -0.02(-0.81%) |
May 27, 2020 | 2.227 | 2.310 | 2.181 | 2.283 | 112,990 | +0.07(+3.35%) |
May 26, 2020 | 2.218 | 2.277 | 2.209 | 2.209 | 129,235 | +0.03(+1.27%) |
May 22, 2020 | 2.190 | 2.190 | 2.149 | 2.181 | 68,170 | -0.01(-0.42%) |
May 21, 2020 | 2.144 | 2.199 | 2.116 | 2.190 | 180,395 | +0.06(+3.04%) |
May 20, 2020 | 2.052 | 2.163 | 2.052 | 2.126 | 233,032 | +0.09(+4.55%) |
May 19, 2020 | 1.987 | 2.065 | 1.978 | 2.033 | 153,000 | +0.03(+1.38%) |
May 18, 2020 | 1.922 | 2.005 | 1.919 | 2.005 | 270,940 | +0.14(+7.43%) |
May 15, 2020 | 1.756 | 1.895 | 1.756 | 1.867 | 398,095 | +0.06(+3.59%) |
May 14, 2020 | 1.700 | 1.867 | 1.691 | 1.802 | 198,399 | +0.00(+0.00%) |
May 13, 2020 | 1.858 | 1.876 | 1.756 | 1.802 | 142,513 | -0.09(-4.88%) |
May 12, 2020 | 1.922 | 1.978 | 1.891 | 1.895 | 147,021 | -0.00(-0.24%) |
May 11, 2020 | 1.890 | 1.954 | 1.881 | 1.899 | 248,266 | -0.04(-1.90%) |
May 08, 2020 | 1.881 | 1.952 | 1.844 | 1.936 | 222,463 | +0.06(+2.93%) |
May 07, 2020 | 1.899 | 1.926 | 1.862 | 1.881 | 86,117 | +0.03(+1.48%) |
May 06, 2020 | 1.908 | 1.936 | 1.826 | 1.853 | 141,706 | -0.06(-2.88%) |
May 05, 2020 | 1.963 | 2.028 | 1.899 | 1.908 | 236,785 | -0.03(-1.65%) |
May 04, 2020 | 1.798 | 1.945 | 1.752 | 1.940 | 134,590 | +0.03(+1.68%) |
May 01, 2020 | 1.890 | 1.954 | 1.890 | 1.908 | 156,847 | -0.11(-5.45%) |
Apr 30, 2020 | 2.138 | 2.192 | 2.009 | 2.018 | 313,223 | -0.09(-4.35%) |
Apr 29, 2020 | 1.936 | 2.128 | 1.936 | 2.110 | 396,190 | +0.23(+12.20%) |
Apr 28, 2020 | 1.844 | 1.917 | 1.807 | 1.881 | 194,667 | +0.06(+3.54%) |
Apr 27, 2020 | 1.835 | 1.835 | 1.780 | 1.817 | 232,585 | -0.03(-1.49%) |
Apr 24, 2020 | 1.908 | 1.908 | 1.817 | 1.844 | 287,316 | +0.04(+2.03%) |
Apr 23, 2020 | 1.734 | 1.844 | 1.707 | 1.807 | 241,177 | +0.11(+6.49%) |
Apr 22, 2020 | 1.670 | 1.716 | 1.651 | 1.697 | 220,300 | +0.04(+2.21%) |
Apr 21, 2020 | 1.550 | 1.670 | 1.550 | 1.661 | 149,375 | +0.03(+1.69%) |
Apr 20, 2020 | 1.532 | 1.734 | 1.495 | 1.633 | 458,050 | -0.06(-3.26%) |
Apr 17, 2020 | 1.541 | 1.690 | 1.541 | 1.688 | 197,829 | +0.13(+8.24%) |
Apr 16, 2020 | 1.596 | 1.606 | 1.495 | 1.560 | 281,767 | -0.03(-1.73%) |
Apr 15, 2020 | 1.606 | 1.679 | 1.587 | 1.587 | 235,352 | -0.14(-7.98%) |
Apr 14, 2020 | 1.615 | 1.789 | 1.615 | 1.725 | 204,554 | +0.11(+7.12%) |
Apr 13, 2020 | 1.783 | 1.783 | 1.601 | 1.610 | 344,077 | -0.07(-4.32%) |
Apr 09, 2020 | 1.765 | 1.929 | 1.656 | 1.683 | 430,591 | -0.07(-4.14%) |
Apr 08, 2020 | 1.783 | 1.783 | 1.647 | 1.756 | 165,134 | +0.09(+5.46%) |
Apr 07, 2020 | 1.583 | 1.710 | 1.574 | 1.665 | 334,604 | +0.14(+8.93%) |
Apr 06, 2020 | 1.501 | 1.601 | 1.496 | 1.528 | 239,101 | +0.02(+1.20%) |
Apr 03, 2020 | 1.728 | 1.756 | 1.374 | 1.510 | 505,013 | -0.19(-11.23%) |
Apr 02, 2020 | 1.455 | 1.756 | 1.455 | 1.701 | 255,079 | +0.26(+18.35%) |
Apr 01, 2020 | 1.437 | 1.546 | 1.410 | 1.437 | 287,414 | -0.15(-9.71%) |
Mar 31, 2020 | 1.474 | 1.617 | 1.474 | 1.592 | 392,776 | +0.14(+9.37%) |
Mar 30, 2020 | 1.455 | 1.601 | 1.419 | 1.455 | 301,368 | -0.11(-6.98%) |
Mar 27, 2020 | 1.637 | 1.647 | 1.528 | 1.565 | 326,598 | -0.17(-9.95%) |
Mar 26, 2020 | 1.683 | 1.964 | 1.683 | 1.737 | 295,052 | -0.01(-0.52%) |
Mar 25, 2020 | 1.419 | 1.838 | 1.419 | 1.747 | 355,848 | +0.17(+10.98%) |
Mar 24, 2020 | 1.556 | 1.755 | 1.546 | 1.574 | 238,670 | +0.15(+10.90%) |
Mar 23, 2020 | 1.601 | 1.728 | 1.392 | 1.419 | 366,170 | -0.35(-19.59%) |
Mar 20, 2020 | 1.865 | 2.147 | 1.728 | 1.765 | 634,289 | -0.06(-3.48%) |
Mar 19, 2020 | 1.274 | 2.156 | 1.164 | 1.828 | 537,511 | +0.58(+46.72%) |
Mar 18, 2020 | 1.610 | 1.683 | 1.092 | 1.246 | 735,669 | -0.70(-35.98%) |
Mar 17, 2020 | 2.292 | 2.320 | 1.819 | 1.947 | 625,431 | -0.36(-15.75%) |
Mar 16, 2020 | 2.222 | 2.586 | 2.208 | 2.311 | 467,336 | -0.36(-13.33%) |
Mar 13, 2020 | 2.444 | 2.666 | 2.338 | 2.666 | 396,765 | +0.44(+19.52%) |
Mar 12, 2020 | 2.648 | 2.648 | 2.222 | 2.231 | 761,684 | -0.66(-22.77%) |
Mar 11, 2020 | 3.030 | 3.208 | 2.870 | 2.888 | 548,018 | -0.39(-11.92%) |
Mar 10, 2020 | 3.652 | 3.652 | 2.570 | 3.279 | 1,895,844 | -0.09(-2.64%) |
Mar 09, 2020 | 3.466 | 3.795 | 3.288 | 3.368 | 910,462 | -1.34(-28.49%) |
Mar 06, 2020 | 4.959 | 4.962 | 4.621 | 4.710 | 636,894 | -0.41(-7.99%) |
Mar 05, 2020 | 5.163 | 5.234 | 5.021 | 5.119 | 325,265 | -0.16(-3.03%) |
Mar 04, 2020 | 5.403 | 5.502 | 5.225 | 5.279 | 438,862 | -0.03(-0.50%) |
Mar 03, 2020 | 5.483 | 5.679 | 5.234 | 5.305 | 281,185 | -0.17(-3.08%) |