Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 2.362 | 2.549 | 2.218 | 2.311 | 83,904 | -0.03(-1.09%) |
May 28, 2020 | 2.821 | 2.821 | 2.337 | 2.337 | 369,983 | -0.55(-19.12%) |
May 27, 2020 | 3.374 | 4.334 | 2.566 | 2.889 | 13,411,617 | +0.82(+39.92%) |
May 26, 2020 | 2.082 | 2.082 | 1.895 | 2.065 | 14,676 | +0.17(+8.97%) |
May 22, 2020 | 1.844 | 1.980 | 1.844 | 1.895 | 3,412 | -0.00(-0.24%) |
May 21, 2020 | 1.886 | 1.912 | 1.827 | 1.899 | 9,164 | +0.07(+3.97%) |
May 20, 2020 | 1.869 | 1.899 | 1.802 | 1.827 | 11,059 | -0.05(-2.71%) |
May 19, 2020 | 1.980 | 2.073 | 1.874 | 1.878 | 10,253 | -0.04(-2.21%) |
May 18, 2020 | 1.861 | 2.005 | 1.785 | 1.920 | 11,180 | +0.03(+1.80%) |
May 15, 2020 | 1.937 | 2.039 | 1.640 | 1.886 | 46,600 | -0.08(-4.04%) |
May 14, 2020 | 1.963 | 2.018 | 1.963 | 1.966 | 9,573 | +0.00(+0.15%) |
May 13, 2020 | 2.014 | 2.086 | 1.937 | 1.963 | 12,029 | -0.12(-5.71%) |
May 12, 2020 | 2.005 | 2.209 | 1.997 | 2.082 | 49,335 | +0.08(+3.81%) |
May 11, 2020 | 1.886 | 2.090 | 1.827 | 2.005 | 35,986 | +0.14(+7.76%) |
May 08, 2020 | 1.886 | 1.912 | 1.861 | 1.861 | 7,531 | +0.01(+0.45%) |
May 07, 2020 | 1.886 | 1.970 | 1.836 | 1.853 | 19,967 | -0.07(-3.54%) |
May 06, 2020 | 1.827 | 2.039 | 1.827 | 1.920 | 17,111 | +0.17(+9.71%) |
May 05, 2020 | 1.768 | 1.903 | 1.751 | 1.751 | 13,633 | -0.06(-3.29%) |
May 04, 2020 | 1.922 | 1.922 | 1.746 | 1.810 | 22,806 | -0.14(-6.99%) |
May 01, 2020 | 1.954 | 1.963 | 1.912 | 1.946 | 8,237 | -0.05(-2.55%) |
Apr 30, 2020 | 1.971 | 2.039 | 1.954 | 1.997 | 8,448 | -0.11(-5.24%) |
Apr 29, 2020 | 2.048 | 2.192 | 1.973 | 2.107 | 25,531 | +0.06(+2.90%) |
Apr 28, 2020 | 1.971 | 2.082 | 1.912 | 2.048 | 53,608 | +0.06(+2.99%) |
Apr 27, 2020 | 1.946 | 1.997 | 1.869 | 1.988 | 22,293 | +0.03(+1.78%) |
Apr 24, 2020 | 2.048 | 2.048 | 1.827 | 1.954 | 38,480 | +0.02(+0.83%) |
Apr 23, 2020 | 1.869 | 2.082 | 1.869 | 1.937 | 27,720 | +0.08(+4.59%) |
Apr 22, 2020 | 1.963 | 2.107 | 1.802 | 1.853 | 85,087 | -0.36(-16.15%) |
Apr 21, 2020 | 2.634 | 2.634 | 1.980 | 2.209 | 205,289 | -0.32(-12.75%) |
Apr 20, 2020 | 1.700 | 3.136 | 1.700 | 2.532 | 693,977 | +0.67(+36.07%) |
Apr 17, 2020 | 1.912 | 1.912 | 1.802 | 1.861 | 19,181 | -0.06(-3.10%) |
Apr 16, 2020 | 1.853 | 1.920 | 1.700 | 1.920 | 9,004 | -0.01(-0.44%) |
Apr 15, 2020 | 2.124 | 2.124 | 1.810 | 1.929 | 18,076 | -0.15(-7.35%) |
Apr 14, 2020 | 1.869 | 2.209 | 1.819 | 2.082 | 49,718 | +0.23(+12.39%) |
Apr 13, 2020 | 1.861 | 1.861 | 1.802 | 1.853 | 9,076 | +0.04(+2.35%) |
Apr 09, 2020 | 1.785 | 1.937 | 1.708 | 1.810 | 16,828 | +0.18(+10.93%) |
Apr 08, 2020 | 1.827 | 1.827 | 1.583 | 1.632 | 14,588 | -0.07(-4.00%) |
Apr 07, 2020 | 1.708 | 1.793 | 1.700 | 1.700 | 15,091 | +0.00(+0.00%) |
Apr 06, 2020 | 1.691 | 1.885 | 1.691 | 1.700 | 5,507 | +0.01(+0.55%) |
Apr 03, 2020 | 1.589 | 1.789 | 1.589 | 1.690 | 8,119 | +0.05(+2.79%) |
Apr 02, 2020 | 1.869 | 1.954 | 1.598 | 1.644 | 69,417 | -0.15(-8.29%) |
Apr 01, 2020 | 1.785 | 2.175 | 1.785 | 1.793 | 12,744 | -0.12(-6.22%) |
Mar 31, 2020 | 2.209 | 2.447 | 1.785 | 1.912 | 36,359 | -0.11(-5.66%) |
Mar 30, 2020 | 1.878 | 2.473 | 1.718 | 2.027 | 225,487 | +0.23(+13.03%) |
Mar 27, 2020 | 1.768 | 2.124 | 1.360 | 1.793 | 131,917 | +0.02(+0.91%) |
Mar 26, 2020 | 1.861 | 1.946 | 1.649 | 1.777 | 13,383 | +0.00(+0.05%) |
Mar 25, 2020 | 1.674 | 1.836 | 1.572 | 1.776 | 8,523 | +0.04(+2.20%) |
Mar 24, 2020 | 1.885 | 1.885 | 1.700 | 1.738 | 6,247 | +0.11(+7.07%) |
Mar 23, 2020 | 1.691 | 1.997 | 1.445 | 1.623 | 6,420 | -0.22(-11.98%) |
Mar 20, 2020 | 1.572 | 1.844 | 1.521 | 1.844 | 11,650 | +0.26(+16.67%) |
Mar 19, 2020 | 1.470 | 1.615 | 1.470 | 1.581 | 7,199 | +0.11(+7.51%) |
Mar 18, 2020 | 1.598 | 1.674 | 1.232 | 1.470 | 27,194 | -0.35(-19.22%) |
Mar 17, 2020 | 1.742 | 2.065 | 1.546 | 1.820 | 36,022 | +0.12(+7.08%) |
Mar 16, 2020 | 3.297 | 3.297 | 1.487 | 1.700 | 37,370 | +0.04(+2.56%) |
Mar 13, 2020 | 1.878 | 2.155 | 1.487 | 1.657 | 91,083 | -0.15(-8.49%) |
Mar 12, 2020 | 1.700 | 1.912 | 1.045 | 1.811 | 30,030 | +0.03(+1.96%) |
Mar 11, 2020 | 1.819 | 1.929 | 1.737 | 1.776 | 17,503 | -0.14(-7.52%) |
Mar 10, 2020 | 1.903 | 2.014 | 1.810 | 1.920 | 28,373 | +0.13(+7.11%) |
Mar 09, 2020 | 2.090 | 2.269 | 1.785 | 1.793 | 31,930 | -0.30(-14.23%) |
Mar 06, 2020 | 2.252 | 2.523 | 2.090 | 2.090 | 19,770 | -0.21(-9.22%) |
Mar 05, 2020 | 2.218 | 2.494 | 2.218 | 2.303 | 27,558 | +0.03(+1.50%) |
Mar 04, 2020 | 2.515 | 3.595 | 2.252 | 2.269 | 445,950 | -0.12(-4.98%) |
Mar 03, 2020 | 2.371 | 2.405 | 2.218 | 2.388 | 22,386 | +0.17(+7.66%) |