Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 2.562 | 2.681 | 2.532 | 2.592 | 5,753,628 | +0.00(+0.00%) |
May 28, 2020 | 2.661 | 2.711 | 2.572 | 2.592 | 5,246,785 | -0.13(-4.74%) |
May 27, 2020 | 2.681 | 2.722 | 2.582 | 2.721 | 5,234,574 | +0.05(+1.86%) |
May 26, 2020 | 2.781 | 2.801 | 2.661 | 2.671 | 4,583,484 | -0.05(-1.82%) |
May 22, 2020 | 2.632 | 2.721 | 2.582 | 2.721 | 4,349,331 | +0.04(+1.48%) |
May 21, 2020 | 2.731 | 2.741 | 2.572 | 2.681 | 5,762,296 | -0.02(-0.74%) |
May 20, 2020 | 2.652 | 2.731 | 2.612 | 2.701 | 5,125,370 | +0.15(+5.84%) |
May 19, 2020 | 2.721 | 2.741 | 2.552 | 2.552 | 4,919,933 | -0.15(-5.51%) |
May 18, 2020 | 2.771 | 2.830 | 2.622 | 2.701 | 7,891,760 | +0.08(+3.03%) |
May 15, 2020 | 2.542 | 2.681 | 2.493 | 2.622 | 4,915,642 | +0.10(+3.94%) |
May 14, 2020 | 2.383 | 2.582 | 2.234 | 2.522 | 6,363,598 | +0.09(+3.67%) |
May 13, 2020 | 2.681 | 2.731 | 2.413 | 2.433 | 9,633,058 | -0.25(-9.26%) |
May 12, 2020 | 2.791 | 2.810 | 2.681 | 2.681 | 4,222,309 | -0.04(-1.46%) |
May 11, 2020 | 2.761 | 2.801 | 2.691 | 2.721 | 4,326,009 | -0.05(-1.79%) |
May 08, 2020 | 2.701 | 2.781 | 2.681 | 2.771 | 4,742,547 | +0.09(+3.33%) |
May 07, 2020 | 2.632 | 2.751 | 2.622 | 2.681 | 5,249,974 | +0.14(+5.47%) |
May 06, 2020 | 2.632 | 2.661 | 2.532 | 2.542 | 4,427,083 | -0.06(-2.29%) |
May 05, 2020 | 2.781 | 2.810 | 2.592 | 2.602 | 5,720,728 | +0.00(+0.00%) |
May 04, 2020 | 2.413 | 2.661 | 2.373 | 2.602 | 5,253,514 | +0.08(+3.15%) |
May 01, 2020 | 2.652 | 2.797 | 2.473 | 2.522 | 8,219,454 | -0.23(-8.30%) |
Apr 30, 2020 | 2.870 | 2.890 | 2.612 | 2.751 | 9,019,805 | -0.02(-0.72%) |
Apr 29, 2020 | 2.761 | 2.810 | 2.671 | 2.771 | 8,963,327 | +0.19(+7.31%) |
Apr 28, 2020 | 2.632 | 2.701 | 2.532 | 2.582 | 4,292,877 | +0.02(+0.78%) |
Apr 27, 2020 | 2.403 | 2.612 | 2.254 | 2.562 | 8,234,492 | +0.03(+1.18%) |
Apr 24, 2020 | 2.920 | 2.974 | 2.522 | 2.532 | 13,843,085 | -0.15(-5.56%) |
Apr 23, 2020 | 2.542 | 2.930 | 2.443 | 2.681 | 18,119,010 | +0.33(+13.92%) |
Apr 22, 2020 | 2.225 | 2.354 | 2.115 | 2.354 | 10,186,636 | +0.26(+12.32%) |
Apr 21, 2020 | 2.095 | 2.145 | 1.986 | 2.095 | 9,320,697 | +0.02(+0.96%) |
Apr 20, 2020 | 1.877 | 2.185 | 1.827 | 2.076 | 17,641,690 | +0.04(+1.95%) |
Apr 17, 2020 | 1.976 | 2.036 | 1.842 | 2.036 | 9,983,837 | +0.10(+5.13%) |
Apr 16, 2020 | 1.976 | 2.006 | 1.907 | 1.937 | 4,565,119 | -0.07(-3.47%) |
Apr 15, 2020 | 2.016 | 2.086 | 1.897 | 2.006 | 5,726,695 | -0.15(-6.91%) |
Apr 14, 2020 | 2.135 | 2.155 | 1.976 | 2.155 | 7,213,690 | +0.05(+2.36%) |
Apr 13, 2020 | 2.304 | 2.403 | 2.036 | 2.105 | 7,914,360 | -0.20(-8.62%) |
Apr 09, 2020 | 2.314 | 2.503 | 2.016 | 2.304 | 17,622,078 | +0.20(+9.43%) |
Apr 08, 2020 | 1.917 | 2.145 | 1.837 | 2.105 | 10,502,982 | +0.29(+15.85%) |
Apr 07, 2020 | 1.907 | 1.966 | 1.748 | 1.817 | 9,162,554 | +0.06(+3.39%) |
Apr 06, 2020 | 1.738 | 1.758 | 1.639 | 1.758 | 7,761,226 | -0.02(-1.12%) |
Apr 03, 2020 | 1.758 | 1.907 | 1.589 | 1.778 | 12,544,015 | +0.11(+6.55%) |
Apr 02, 2020 | 1.619 | 1.768 | 1.500 | 1.668 | 10,472,552 | +0.20(+13.51%) |
Apr 01, 2020 | 1.589 | 1.609 | 1.430 | 1.470 | 6,524,031 | -0.22(-12.94%) |
Mar 31, 2020 | 1.698 | 1.738 | 1.629 | 1.688 | 5,665,384 | +0.15(+9.68%) |
Mar 30, 2020 | 1.510 | 1.559 | 1.261 | 1.539 | 5,307,416 | +0.00(+0.00%) |
Mar 27, 2020 | 1.639 | 1.639 | 1.519 | 1.539 | 4,660,983 | -0.16(-9.36%) |
Mar 26, 2020 | 1.708 | 1.847 | 1.639 | 1.698 | 6,985,608 | +0.00(+0.00%) |
Mar 25, 2020 | 1.788 | 1.788 | 1.569 | 1.698 | 7,075,754 | +0.07(+4.27%) |
Mar 24, 2020 | 1.539 | 1.639 | 1.460 | 1.629 | 5,312,438 | +0.23(+16.31%) |
Mar 23, 2020 | 1.440 | 1.519 | 1.390 | 1.400 | 3,414,841 | -0.17(-10.76%) |
Mar 20, 2020 | 1.738 | 1.788 | 1.460 | 1.569 | 6,346,723 | -0.05(-3.07%) |
Mar 19, 2020 | 1.202 | 1.897 | 1.162 | 1.619 | 8,846,226 | +0.48(+41.74%) |
Mar 18, 2020 | 1.142 | 1.212 | 1.063 | 1.142 | 4,518,718 | -0.07(-5.74%) |
Mar 17, 2020 | 1.192 | 1.241 | 1.082 | 1.212 | 7,951,871 | +0.13(+11.93%) |
Mar 16, 2020 | 1.251 | 1.271 | 1.082 | 1.082 | 9,217,954 | -0.33(-23.24%) |
Mar 13, 2020 | 1.490 | 1.500 | 1.231 | 1.410 | 12,434,056 | +0.01(+0.71%) |
Mar 12, 2020 | 1.400 | 1.559 | 1.390 | 1.400 | 8,921,123 | -0.13(-8.44%) |
Mar 11, 2020 | 1.887 | 1.897 | 1.510 | 1.529 | 9,020,414 | -0.36(-18.95%) |
Mar 10, 2020 | 1.877 | 1.986 | 1.698 | 1.887 | 8,623,687 | +0.35(+22.58%) |
Mar 09, 2020 | 1.519 | 1.837 | 1.361 | 1.539 | 12,591,606 | -0.45(-22.50%) |
Mar 06, 2020 | 2.076 | 2.185 | 1.966 | 1.986 | 8,059,349 | -0.23(-10.31%) |
Mar 05, 2020 | 2.463 | 2.513 | 2.185 | 2.215 | 7,644,864 | -0.19(-7.85%) |
Mar 04, 2020 | 2.532 | 2.602 | 2.364 | 2.403 | 3,853,713 | -0.09(-3.59%) |
Mar 03, 2020 | 2.751 | 2.810 | 2.453 | 2.493 | 3,481,953 | -0.09(-3.46%) |