Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 2.250 | 2.320 | 2.180 | 2.290 | 1,950,100 | +0.15(+7.01%) |
May 28, 2020 | 2.200 | 2.340 | 2.120 | 2.140 | 2,039,397 | -0.05(-2.28%) |
May 27, 2020 | 1.980 | 2.190 | 1.940 | 2.190 | 1,800,003 | +0.14(+6.83%) |
May 26, 2020 | 2.150 | 2.220 | 2.040 | 2.050 | 1,745,223 | -0.13(-5.96%) |
May 22, 2020 | 2.220 | 2.300 | 2.090 | 2.180 | 1,940,700 | -0.04(-1.80%) |
May 21, 2020 | 2.200 | 2.280 | 2.080 | 2.220 | 1,960,991 | -0.08(-3.48%) |
May 20, 2020 | 2.350 | 2.430 | 2.230 | 2.300 | 2,616,619 | +0.00(+0.00%) |
May 19, 2020 | 2.310 | 2.350 | 2.170 | 2.300 | 3,150,874 | +0.05(+2.22%) |
May 18, 2020 | 2.240 | 2.260 | 2.130 | 2.250 | 2,192,608 | +0.14(+6.64%) |
May 15, 2020 | 1.980 | 2.120 | 1.960 | 2.110 | 2,615,800 | +0.27(+14.67%) |
May 14, 2020 | 1.700 | 1.840 | 1.700 | 1.840 | 1,086,586 | +0.14(+8.24%) |
May 13, 2020 | 1.720 | 1.750 | 1.610 | 1.700 | 1,292,746 | -0.01(-0.58%) |
May 12, 2020 | 1.850 | 1.850 | 1.700 | 1.710 | 710,259 | -0.04(-2.29%) |
May 11, 2020 | 1.800 | 1.840 | 1.710 | 1.750 | 829,655 | -0.02(-1.13%) |
May 08, 2020 | 1.800 | 1.870 | 1.740 | 1.770 | 1,434,400 | -0.02(-1.12%) |
May 07, 2020 | 1.690 | 1.805 | 1.650 | 1.790 | 1,341,115 | +0.11(+6.55%) |
May 06, 2020 | 1.740 | 1.750 | 1.670 | 1.680 | 884,864 | -0.07(-4.00%) |
May 05, 2020 | 1.630 | 1.760 | 1.630 | 1.750 | 1,009,405 | +0.13(+8.02%) |
May 04, 2020 | 1.650 | 1.685 | 1.600 | 1.620 | 835,057 | -0.02(-1.22%) |
May 01, 2020 | 1.570 | 1.660 | 1.525 | 1.640 | 885,800 | +0.02(+1.23%) |
Apr 30, 2020 | 1.710 | 1.710 | 1.570 | 1.620 | 1,189,833 | -0.09(-5.26%) |
Apr 29, 2020 | 1.650 | 1.720 | 1.590 | 1.710 | 2,150,912 | +0.10(+6.21%) |
Apr 28, 2020 | 1.600 | 1.620 | 1.510 | 1.610 | 818,521 | +0.07(+4.55%) |
Apr 27, 2020 | 1.510 | 1.560 | 1.460 | 1.540 | 1,033,354 | +0.04(+2.67%) |
Apr 24, 2020 | 1.540 | 1.560 | 1.410 | 1.500 | 1,500,700 | -0.04(-2.60%) |
Apr 23, 2020 | 1.580 | 1.700 | 1.490 | 1.540 | 1,794,258 | +0.01(+0.65%) |
Apr 22, 2020 | 1.480 | 1.550 | 1.440 | 1.530 | 1,127,341 | +0.10(+6.99%) |
Apr 21, 2020 | 1.400 | 1.460 | 1.370 | 1.430 | 863,613 | -0.04(-2.72%) |
Apr 20, 2020 | 1.410 | 1.520 | 1.390 | 1.470 | 1,009,682 | +0.05(+3.52%) |
Apr 17, 2020 | 1.360 | 1.470 | 1.360 | 1.420 | 765,600 | -0.05(-3.40%) |
Apr 16, 2020 | 1.500 | 1.550 | 1.400 | 1.470 | 1,321,424 | -0.03(-2.00%) |
Apr 15, 2020 | 1.500 | 1.620 | 1.490 | 1.500 | 1,122,832 | -0.10(-6.25%) |
Apr 14, 2020 | 1.680 | 1.805 | 1.525 | 1.600 | 2,294,020 | -0.02(-1.23%) |
Apr 13, 2020 | 1.460 | 1.620 | 1.350 | 1.620 | 1,561,875 | +0.21(+14.89%) |
Apr 09, 2020 | 1.330 | 1.420 | 1.310 | 1.410 | 1,661,700 | +0.17(+13.71%) |
Apr 08, 2020 | 1.320 | 1.360 | 1.240 | 1.240 | 965,873 | -0.08(-6.06%) |
Apr 07, 2020 | 1.360 | 1.430 | 1.280 | 1.320 | 1,370,837 | -0.02(-1.49%) |
Apr 06, 2020 | 1.250 | 1.370 | 1.240 | 1.340 | 1,385,548 | +0.12(+9.84%) |
Apr 03, 2020 | 1.300 | 1.313 | 1.190 | 1.220 | 504,100 | -0.03(-2.40%) |
Apr 02, 2020 | 1.200 | 1.300 | 1.200 | 1.250 | 1,192,956 | +0.08(+7.30%) |
Apr 01, 2020 | 1.190 | 1.240 | 1.140 | 1.165 | 676,661 | -0.05(-4.51%) |
Mar 31, 2020 | 1.240 | 1.310 | 1.180 | 1.220 | 592,846 | -0.01(-0.81%) |
Mar 30, 2020 | 1.170 | 1.290 | 1.170 | 1.230 | 993,370 | -0.05(-3.91%) |
Mar 27, 2020 | 1.400 | 1.400 | 1.200 | 1.280 | 1,306,200 | -0.16(-10.80%) |
Mar 26, 2020 | 1.500 | 1.600 | 1.370 | 1.435 | 1,262,606 | -0.07(-4.97%) |
Mar 25, 2020 | 1.310 | 1.600 | 1.240 | 1.510 | 4,041,150 | +0.07(+4.86%) |
Mar 24, 2020 | 1.540 | 1.580 | 1.390 | 1.440 | 1,790,889 | +0.06(+4.35%) |
Mar 23, 2020 | 1.360 | 1.440 | 1.250 | 1.380 | 1,889,111 | -0.09(-6.12%) |
Mar 20, 2020 | 1.300 | 1.620 | 1.190 | 1.470 | 11,324,200 | +0.21(+16.67%) |
Mar 19, 2020 | 1.060 | 1.270 | 1.040 | 1.260 | 2,147,699 | +0.09(+7.69%) |
Mar 18, 2020 | 1.180 | 1.240 | 1.052 | 1.170 | 2,262,680 | -0.08(-6.40%) |
Mar 17, 2020 | 1.000 | 1.270 | 0.9900 | 1.250 | 2,125,507 | +0.27(+27.96%) |
Mar 16, 2020 | 0.7500 | 1.060 | 0.7241 | 0.9769 | 2,855,289 | +0.06(+6.08%) |
Mar 13, 2020 | 1.090 | 1.100 | 0.8600 | 0.9209 | 1,855,000 | -0.03(-3.54%) |
Mar 12, 2020 | 0.9500 | 1.140 | 0.9000 | 0.9547 | 2,374,232 | -0.32(-24.83%) |
Mar 11, 2020 | 1.450 | 1.450 | 1.250 | 1.270 | 1,394,670 | -0.17(-11.81%) |
Mar 10, 2020 | 1.450 | 1.500 | 1.320 | 1.440 | 1,188,405 | +0.01(+0.70%) |
Mar 09, 2020 | 1.510 | 1.520 | 1.400 | 1.430 | 1,399,506 | -0.19(-11.73%) |
Mar 06, 2020 | 1.730 | 1.800 | 1.570 | 1.620 | 1,451,600 | -0.13(-7.43%) |
Mar 05, 2020 | 1.630 | 1.760 | 1.570 | 1.750 | 2,059,992 | +0.17(+10.76%) |
Mar 04, 2020 | 1.600 | 1.620 | 1.510 | 1.580 | 1,052,519 | +0.01(+0.64%) |
Mar 03, 2020 | 1.560 | 1.710 | 1.530 | 1.570 | 2,396,066 | +0.03(+1.95%) |