Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 1.830 | 2.720 | 1.710 | 2.450 | 1,771,200 | +0.62(+33.88%) |
May 28, 2020 | 1.760 | 2.050 | 1.730 | 1.830 | 337,865 | +0.15(+8.93%) |
May 27, 2020 | 1.690 | 1.850 | 1.650 | 1.680 | 206,224 | -0.01(-0.59%) |
May 26, 2020 | 1.800 | 1.850 | 1.680 | 1.690 | 62,418 | -0.02(-1.17%) |
May 22, 2020 | 1.750 | 1.750 | 1.680 | 1.710 | 30,100 | -0.01(-0.58%) |
May 21, 2020 | 1.700 | 1.810 | 1.680 | 1.720 | 76,367 | +0.03(+1.78%) |
May 20, 2020 | 1.880 | 1.900 | 1.620 | 1.690 | 109,215 | -0.16(-8.65%) |
May 19, 2020 | 1.940 | 1.950 | 1.840 | 1.850 | 63,540 | -0.01(-0.54%) |
May 18, 2020 | 1.990 | 2.000 | 1.850 | 1.860 | 66,694 | -0.06(-3.12%) |
May 15, 2020 | 1.830 | 1.982 | 1.779 | 1.920 | 64,200 | +0.10(+5.49%) |
May 14, 2020 | 1.890 | 1.990 | 1.770 | 1.820 | 88,039 | -0.13(-6.67%) |
May 13, 2020 | 1.800 | 2.300 | 1.750 | 1.950 | 434,137 | +0.18(+10.17%) |
May 12, 2020 | 1.760 | 1.800 | 1.660 | 1.770 | 95,478 | -0.05(-2.75%) |
May 11, 2020 | 1.940 | 1.940 | 1.810 | 1.820 | 87,552 | -0.08(-4.21%) |
May 08, 2020 | 1.760 | 1.910 | 1.725 | 1.900 | 96,600 | +0.09(+4.97%) |
May 07, 2020 | 1.850 | 1.860 | 1.770 | 1.810 | 52,655 | +0.04(+2.26%) |
May 06, 2020 | 1.770 | 1.830 | 1.690 | 1.770 | 67,786 | +0.12(+7.27%) |
May 05, 2020 | 1.740 | 1.860 | 1.640 | 1.650 | 52,554 | -0.01(-0.60%) |
May 04, 2020 | 1.790 | 1.790 | 1.570 | 1.660 | 56,901 | +0.11(+7.10%) |
May 01, 2020 | 1.850 | 1.907 | 1.544 | 1.550 | 89,500 | -0.19(-10.92%) |
Apr 30, 2020 | 1.990 | 1.990 | 1.740 | 1.740 | 98,923 | -0.17(-8.90%) |
Apr 29, 2020 | 1.990 | 1.990 | 1.880 | 1.910 | 43,821 | +0.00(+0.00%) |
Apr 28, 2020 | 2.080 | 2.080 | 1.880 | 1.910 | 56,697 | +0.01(+0.53%) |
Apr 27, 2020 | 2.030 | 2.170 | 1.790 | 1.900 | 92,673 | -0.20(-9.52%) |
Apr 24, 2020 | 2.390 | 2.428 | 2.100 | 2.100 | 31,300 | -0.20(-8.70%) |
Apr 23, 2020 | 2.380 | 2.380 | 2.170 | 2.300 | 20,005 | +0.03(+1.32%) |
Apr 22, 2020 | 2.190 | 2.315 | 2.133 | 2.270 | 25,492 | +0.17(+8.10%) |
Apr 21, 2020 | 2.430 | 2.459 | 2.080 | 2.100 | 34,227 | -0.13(-5.83%) |
Apr 20, 2020 | 2.210 | 2.330 | 2.050 | 2.230 | 13,856 | +0.02(+0.90%) |
Apr 17, 2020 | 2.500 | 2.500 | 2.121 | 2.210 | 22,900 | -0.15(-6.35%) |
Apr 16, 2020 | 2.480 | 2.480 | 2.250 | 2.360 | 47,502 | +0.19(+8.76%) |
Apr 15, 2020 | 2.500 | 2.500 | 2.050 | 2.170 | 102,036 | -0.32(-12.85%) |
Apr 14, 2020 | 2.070 | 2.510 | 1.960 | 2.490 | 189,463 | +0.53(+27.04%) |
Apr 13, 2020 | 2.000 | 2.100 | 1.810 | 1.960 | 36,183 | +0.06(+3.15%) |
Apr 09, 2020 | 1.890 | 1.990 | 1.750 | 1.900 | 39,400 | +0.10(+5.56%) |
Apr 08, 2020 | 1.750 | 1.810 | 1.730 | 1.800 | 29,291 | +0.01(+0.55%) |
Apr 07, 2020 | 1.900 | 1.900 | 1.750 | 1.790 | 28,903 | -0.04(-2.18%) |
Apr 06, 2020 | 1.810 | 2.215 | 1.620 | 1.830 | 102,707 | +0.09(+5.17%) |
Apr 03, 2020 | 1.610 | 1.782 | 1.560 | 1.740 | 18,000 | +0.21(+13.36%) |
Apr 02, 2020 | 1.610 | 1.665 | 1.480 | 1.535 | 13,253 | -0.01(-0.32%) |
Apr 01, 2020 | 1.600 | 1.680 | 1.500 | 1.540 | 23,721 | -0.03(-1.91%) |
Mar 31, 2020 | 1.730 | 1.890 | 1.502 | 1.570 | 29,718 | -0.33(-17.37%) |
Mar 30, 2020 | 1.890 | 1.930 | 1.860 | 1.900 | 12,873 | -0.05(-2.56%) |
Mar 27, 2020 | 1.940 | 1.960 | 1.760 | 1.950 | 4,500 | +0.02(+1.04%) |
Mar 26, 2020 | 2.080 | 2.200 | 1.820 | 1.930 | 36,158 | -0.06(-3.02%) |
Mar 25, 2020 | 1.820 | 2.130 | 1.640 | 1.990 | 78,699 | +0.26(+15.03%) |
Mar 24, 2020 | 1.600 | 1.810 | 1.600 | 1.730 | 12,347 | +0.13(+8.12%) |
Mar 23, 2020 | 2.140 | 2.140 | 1.480 | 1.600 | 39,427 | -0.32(-16.67%) |
Mar 20, 2020 | 1.460 | 2.339 | 1.313 | 1.920 | 183,400 | +0.46(+31.51%) |
Mar 19, 2020 | 1.040 | 2.710 | 1.040 | 1.460 | 400,195 | +0.32(+28.07%) |
Mar 18, 2020 | 1.600 | 1.600 | 1.070 | 1.140 | 18,244 | -0.39(-25.49%) |
Mar 17, 2020 | 1.490 | 1.790 | 1.490 | 1.530 | 48,018 | +0.34(+28.41%) |
Mar 16, 2020 | 1.000 | 1.280 | 1.000 | 1.192 | 33,827 | -0.19(-13.82%) |
Mar 13, 2020 | 1.360 | 1.670 | 1.240 | 1.383 | 31,000 | +0.02(+1.65%) |
Mar 12, 2020 | 1.700 | 1.780 | 0.4000 | 1.360 | 35,358 | -0.34(-20.00%) |
Mar 11, 2020 | 1.650 | 1.890 | 1.650 | 1.700 | 32,880 | -0.32(-15.84%) |
Mar 10, 2020 | 2.100 | 2.180 | 1.830 | 2.020 | 42,358 | -0.07(-3.35%) |
Mar 09, 2020 | 2.350 | 2.500 | 2.070 | 2.090 | 22,916 | -0.15(-6.70%) |
Mar 06, 2020 | 2.230 | 2.290 | 2.150 | 2.240 | 65,700 | -0.06(-2.61%) |
Mar 05, 2020 | 2.350 | 2.440 | 2.300 | 2.300 | 7,704 | -0.05(-2.13%) |
Mar 04, 2020 | 2.700 | 2.700 | 2.350 | 2.350 | 8,125 | -0.16(-6.37%) |
Mar 03, 2020 | 2.820 | 2.820 | 2.510 | 2.510 | 12,100 | -0.11(-4.20%) |