Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 1.880 | 1.915 | 1.750 | 1.820 | 210,800 | -0.15(-7.61%) |
May 28, 2020 | 1.940 | 1.980 | 1.830 | 1.970 | 118,835 | -0.01(-0.51%) |
May 27, 2020 | 2.030 | 2.040 | 1.890 | 1.980 | 163,992 | -0.03(-1.49%) |
May 26, 2020 | 2.020 | 2.075 | 1.890 | 2.010 | 448,831 | -0.08(-3.83%) |
May 22, 2020 | 2.340 | 2.340 | 2.010 | 2.090 | 1,292,900 | -1.61(-43.51%) |
May 21, 2020 | 3.780 | 4.000 | 3.620 | 3.700 | 51,177 | -0.09(-2.37%) |
May 20, 2020 | 3.860 | 4.010 | 3.750 | 3.790 | 112,761 | -0.11(-2.82%) |
May 19, 2020 | 3.820 | 4.120 | 3.770 | 3.900 | 100,349 | +0.00(+0.00%) |
May 18, 2020 | 3.770 | 4.200 | 3.610 | 3.900 | 105,100 | +0.01(+0.26%) |
May 15, 2020 | 3.830 | 4.090 | 3.800 | 3.890 | 101,000 | -0.05(-1.27%) |
May 14, 2020 | 3.880 | 4.100 | 3.780 | 3.940 | 104,548 | -0.01(-0.25%) |
May 13, 2020 | 4.000 | 4.000 | 3.800 | 3.950 | 102,503 | +0.00(+0.00%) |
May 12, 2020 | 4.290 | 4.290 | 3.860 | 3.950 | 100,547 | -0.15(-3.66%) |
May 11, 2020 | 3.490 | 4.100 | 3.360 | 4.100 | 67,085 | +0.45(+12.33%) |
May 08, 2020 | 3.700 | 3.950 | 3.300 | 3.650 | 85,500 | -0.03(-0.88%) |
May 07, 2020 | 3.689 | 3.770 | 3.550 | 3.683 | 37,197 | -0.01(-0.20%) |
May 06, 2020 | 3.800 | 3.850 | 3.270 | 3.690 | 53,488 | -0.22(-5.63%) |
May 05, 2020 | 4.000 | 4.500 | 3.505 | 3.910 | 83,654 | +0.11(+2.89%) |
May 04, 2020 | 3.490 | 3.940 | 3.250 | 3.800 | 55,709 | +0.28(+7.95%) |
May 01, 2020 | 4.460 | 5.550 | 3.000 | 3.520 | 693,600 | -0.28(-7.37%) |
Apr 30, 2020 | 3.970 | 3.970 | 3.630 | 3.800 | 59,635 | +0.02(+0.53%) |
Apr 29, 2020 | 3.600 | 4.000 | 3.600 | 3.780 | 33,463 | +0.20(+5.59%) |
Apr 28, 2020 | 3.700 | 3.990 | 3.550 | 3.580 | 61,606 | -0.09(-2.45%) |
Apr 27, 2020 | 3.260 | 3.800 | 2.980 | 3.670 | 114,319 | +0.62(+20.33%) |
Apr 24, 2020 | 2.650 | 3.100 | 2.520 | 3.050 | 97,200 | +0.35(+12.96%) |
Apr 23, 2020 | 2.770 | 2.770 | 2.420 | 2.700 | 12,739 | +0.10(+3.85%) |
Apr 22, 2020 | 2.470 | 2.750 | 2.322 | 2.600 | 22,153 | +0.21(+8.70%) |
Apr 21, 2020 | 2.390 | 2.490 | 2.370 | 2.392 | 9,620 | -0.00(-0.08%) |
Apr 20, 2020 | 2.553 | 2.560 | 2.244 | 2.394 | 7,463 | +0.07(+3.18%) |
Apr 17, 2020 | 2.170 | 2.400 | 2.170 | 2.320 | 17,400 | +0.05(+2.38%) |
Apr 16, 2020 | 2.140 | 2.650 | 2.100 | 2.266 | 14,657 | +0.04(+1.61%) |
Apr 15, 2020 | 1.850 | 2.850 | 1.850 | 2.230 | 164,278 | +0.33(+17.37%) |
Apr 14, 2020 | 1.950 | 1.990 | 1.900 | 1.900 | 1,768 | -0.00(-0.01%) |
Apr 13, 2020 | 1.810 | 2.050 | 1.810 | 1.900 | 9,083 | +0.01(+0.53%) |
Apr 09, 2020 | 1.710 | 2.100 | 1.700 | 1.890 | 34,000 | +0.09(+4.98%) |
Apr 08, 2020 | 1.580 | 1.940 | 1.580 | 1.800 | 20,074 | +0.23(+14.67%) |
Apr 07, 2020 | 1.730 | 1.920 | 1.520 | 1.570 | 13,952 | +0.06(+3.97%) |
Apr 06, 2020 | 1.800 | 1.860 | 1.510 | 1.510 | 10,776 | -0.29(-16.26%) |
Apr 03, 2020 | 1.500 | 1.990 | 1.500 | 1.803 | 38,000 | +0.24(+15.59%) |
Apr 02, 2020 | 1.500 | 1.600 | 1.490 | 1.560 | 1,239 | +0.06(+4.02%) |
Apr 01, 2020 | 1.490 | 1.540 | 1.470 | 1.500 | 36,229 | -0.00(-0.02%) |
Mar 31, 2020 | 1.393 | 1.540 | 1.393 | 1.500 | 12,188 | +0.21(+16.28%) |
Mar 30, 2020 | 1.290 | 1.320 | 1.290 | 1.290 | 5,985 | -0.05(-3.72%) |
Mar 27, 2020 | 1.340 | 1.340 | 1.340 | 477 | +0.00(+0.00%) | |
Mar 26, 2020 | 1.340 | 1.340 | 1.340 | 158 | +0.00(+0.00%) | |
Mar 25, 2020 | 1.380 | 1.380 | 1.285 | 1.340 | 10,656 | -0.13(-8.85%) |
Mar 24, 2020 | 1.427 | 1.470 | 1.301 | 1.470 | 2,902 | -0.04(-2.65%) |
Mar 23, 2020 | 1.510 | 1.510 | 1.510 | 211 | +0.00(+0.00%) | |
Mar 20, 2020 | 1.670 | 1.670 | 1.400 | 1.510 | 3,100 | +0.05(+3.42%) |
Mar 19, 2020 | 1.120 | 1.500 | 1.120 | 1.460 | 29,333 | +0.35(+31.54%) |
Mar 18, 2020 | 1.620 | 1.640 | 1.110 | 1.110 | 37,848 | -0.54(-32.73%) |
Mar 17, 2020 | 1.740 | 1.790 | 1.650 | 1.650 | 5,486 | -0.06(-3.51%) |
Mar 16, 2020 | 1.810 | 1.906 | 1.700 | 1.710 | 7,866 | -0.08(-4.58%) |
Mar 13, 2020 | 1.700 | 1.830 | 1.680 | 1.792 | 10,000 | +0.02(+1.24%) |
Mar 12, 2020 | 1.700 | 1.780 | 1.700 | 1.770 | 5,257 | +0.02(+1.36%) |
Mar 11, 2020 | 1.890 | 1.890 | 1.710 | 1.746 | 7,217 | -0.13(-7.12%) |
Mar 10, 2020 | 2.080 | 2.080 | 1.790 | 1.880 | 24,015 | -0.23(-10.90%) |
Mar 09, 2020 | 2.150 | 2.150 | 2.098 | 2.110 | 1,056 | +0.03(+1.31%) |
Mar 06, 2020 | 2.110 | 2.130 | 2.050 | 2.083 | 3,700 | -0.11(-4.90%) |
Mar 05, 2020 | 2.150 | 2.260 | 2.050 | 2.190 | 12,234 | -0.16(-6.81%) |
Mar 04, 2020 | 2.640 | 3.470 | 2.145 | 2.350 | 316,617 | -0.23(-8.91%) |
Mar 03, 2020 | 1.980 | 2.580 | 1.980 | 2.580 | 1,623 | +0.18(+7.50%) |