Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 2.038 | 2.056 | 2.003 | 2.020 | 11,682,050 | -0.07(-3.40%) |
May 28, 2020 | 2.109 | 2.127 | 2.092 | 2.092 | 19,728,698 | -0.03(-1.26%) |
May 27, 2020 | 2.092 | 2.127 | 2.056 | 2.118 | 35,399,000 | +0.13(+6.73%) |
May 26, 2020 | 1.958 | 2.012 | 1.940 | 1.985 | 20,973,066 | +0.13(+7.21%) |
May 22, 2020 | 1.842 | 1.851 | 1.798 | 1.851 | 19,066,698 | +0.05(+2.97%) |
May 21, 2020 | 1.807 | 1.842 | 1.780 | 1.798 | 8,929,689 | +0.00(+0.00%) |
May 20, 2020 | 1.762 | 1.816 | 1.753 | 1.798 | 12,048,314 | +0.06(+3.59%) |
May 19, 2020 | 1.762 | 1.771 | 1.727 | 1.736 | 23,154,644 | -0.15(-8.02%) |
May 18, 2020 | 1.789 | 1.896 | 1.771 | 1.887 | 8,925,033 | +0.13(+7.61%) |
May 15, 2020 | 1.736 | 1.753 | 1.718 | 1.753 | 7,428,690 | -0.02(-1.00%) |
May 14, 2020 | 1.691 | 1.789 | 1.691 | 1.771 | 11,432,430 | +0.02(+1.02%) |
May 13, 2020 | 1.798 | 1.807 | 1.753 | 1.753 | 7,991,724 | -0.04(-2.48%) |
May 12, 2020 | 1.860 | 1.869 | 1.798 | 1.798 | 7,595,138 | -0.04(-1.94%) |
May 11, 2020 | 1.851 | 1.851 | 1.825 | 1.833 | 7,658,482 | -0.06(-3.29%) |
May 08, 2020 | 1.905 | 1.905 | 1.878 | 1.896 | 4,307,402 | +0.05(+2.90%) |
May 07, 2020 | 1.842 | 1.860 | 1.825 | 1.842 | 6,112,659 | +0.02(+0.98%) |
May 06, 2020 | 1.869 | 1.869 | 1.816 | 1.825 | 5,345,375 | -0.04(-1.91%) |
May 05, 2020 | 1.869 | 1.896 | 1.860 | 1.860 | 5,563,729 | -0.03(-1.42%) |
May 04, 2020 | 1.896 | 1.923 | 1.869 | 1.887 | 4,747,357 | -0.03(-1.40%) |
May 01, 2020 | 1.931 | 1.931 | 1.887 | 1.914 | 4,532,333 | -0.02(-0.92%) |
Apr 30, 2020 | 1.958 | 1.967 | 1.914 | 1.931 | 7,009,159 | -0.14(-6.87%) |
Apr 29, 2020 | 2.056 | 2.083 | 2.020 | 2.074 | 9,219,590 | +0.13(+6.88%) |
Apr 28, 2020 | 1.994 | 2.003 | 1.923 | 1.940 | 9,750,286 | +0.06(+3.32%) |
Apr 27, 2020 | 1.842 | 1.878 | 1.825 | 1.878 | 6,259,077 | +0.05(+2.93%) |
Apr 24, 2020 | 1.851 | 1.860 | 1.807 | 1.825 | 5,218,475 | -0.03(-1.44%) |
Apr 23, 2020 | 1.860 | 1.923 | 1.833 | 1.851 | 5,736,171 | +0.03(+1.46%) |
Apr 22, 2020 | 1.851 | 1.860 | 1.825 | 1.825 | 4,895,833 | +0.03(+1.49%) |
Apr 21, 2020 | 1.816 | 1.833 | 1.789 | 1.798 | 14,326,766 | -0.04(-2.42%) |
Apr 20, 2020 | 1.833 | 1.896 | 1.825 | 1.842 | 9,434,198 | -0.06(-3.27%) |
Apr 17, 2020 | 1.923 | 1.923 | 1.878 | 1.905 | 8,466,610 | +0.03(+1.42%) |
Apr 16, 2020 | 1.923 | 1.923 | 1.869 | 1.878 | 7,407,749 | -0.05(-2.77%) |
Apr 15, 2020 | 1.958 | 1.976 | 1.914 | 1.931 | 8,293,303 | -0.12(-6.06%) |
Apr 14, 2020 | 2.092 | 2.109 | 2.029 | 2.056 | 11,321,323 | -0.03(-1.28%) |
Apr 13, 2020 | 2.109 | 2.109 | 2.038 | 2.083 | 5,336,504 | +0.01(+0.43%) |
Apr 09, 2020 | 2.145 | 2.154 | 2.074 | 2.074 | 16,365,161 | -0.08(-3.72%) |
Apr 08, 2020 | 2.118 | 2.154 | 2.092 | 2.154 | 5,307,049 | +0.03(+1.26%) |
Apr 07, 2020 | 2.225 | 2.225 | 2.083 | 2.127 | 10,004,860 | +0.00(+0.00%) |
Apr 06, 2020 | 2.092 | 2.136 | 2.083 | 2.127 | 7,260,508 | +0.14(+7.17%) |
Apr 03, 2020 | 2.003 | 2.003 | 1.958 | 1.985 | 5,682,269 | -0.05(-2.62%) |
Apr 02, 2020 | 2.020 | 2.096 | 2.003 | 2.038 | 5,382,287 | +0.04(+1.78%) |
Apr 01, 2020 | 2.047 | 2.056 | 2.003 | 2.003 | 4,267,667 | -0.09(-4.26%) |
Mar 31, 2020 | 2.136 | 2.154 | 2.074 | 2.092 | 9,172,774 | -0.10(-4.47%) |
Mar 30, 2020 | 2.092 | 2.207 | 2.074 | 2.190 | 9,683,441 | +0.00(+0.00%) |
Mar 27, 2020 | 2.225 | 2.279 | 2.181 | 2.190 | 10,948,158 | -0.17(-7.17%) |
Mar 26, 2020 | 2.350 | 2.412 | 2.323 | 2.359 | 14,704,034 | +0.03(+1.14%) |
Mar 25, 2020 | 2.261 | 2.421 | 2.198 | 2.332 | 14,859,301 | +0.12(+5.65%) |
Mar 24, 2020 | 2.181 | 2.243 | 2.118 | 2.207 | 10,218,512 | +0.20(+9.73%) |
Mar 23, 2020 | 2.038 | 2.065 | 1.958 | 2.012 | 12,180,376 | +0.06(+3.20%) |
Mar 20, 2020 | 1.985 | 2.012 | 1.909 | 1.949 | 17,612,508 | +0.01(+0.46%) |
Mar 19, 2020 | 1.923 | 1.976 | 1.905 | 1.940 | 9,865,438 | +0.02(+0.93%) |
Mar 18, 2020 | 1.985 | 2.012 | 1.816 | 1.923 | 12,362,511 | -0.23(-10.74%) |
Mar 17, 2020 | 1.967 | 2.154 | 1.923 | 2.154 | 14,374,978 | +0.20(+10.00%) |
Mar 16, 2020 | 1.878 | 2.060 | 1.878 | 1.958 | 20,018,144 | -0.45(-18.82%) |
Mar 13, 2020 | 2.403 | 2.421 | 2.154 | 2.412 | 18,775,926 | +0.17(+7.54%) |
Mar 12, 2020 | 2.421 | 2.421 | 2.216 | 2.243 | 26,860,410 | -0.40(-15.15%) |
Mar 11, 2020 | 2.724 | 2.750 | 2.617 | 2.643 | 25,772,476 | -0.13(-4.81%) |
Mar 10, 2020 | 2.786 | 2.794 | 2.626 | 2.777 | 18,444,840 | +0.13(+5.05%) |
Mar 09, 2020 | 2.670 | 2.777 | 2.617 | 2.643 | 14,810,766 | -0.38(-12.65%) |
Mar 06, 2020 | 3.017 | 3.071 | 2.973 | 3.026 | 21,708,460 | +0.00(+0.00%) |
Mar 05, 2020 | 3.080 | 3.097 | 3.017 | 3.026 | 22,175,352 | -0.26(-7.86%) |
Mar 04, 2020 | 3.222 | 3.293 | 3.169 | 3.284 | 16,247,322 | +0.14(+4.53%) |
Mar 03, 2020 | 3.293 | 3.311 | 3.124 | 3.142 | 26,634,156 | -0.12(-3.55%) |