Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 3.410 | 3.480 | 3.120 | 3.360 | 5,317,500 | -0.05(-1.47%) |
May 28, 2020 | 3.590 | 3.700 | 3.360 | 3.410 | 7,373,627 | +0.09(+2.71%) |
May 27, 2020 | 3.150 | 3.350 | 3.040 | 3.320 | 7,236,705 | +0.31(+10.30%) |
May 26, 2020 | 2.750 | 3.050 | 2.670 | 3.010 | 6,660,442 | +0.43(+16.67%) |
May 22, 2020 | 2.640 | 2.670 | 2.480 | 2.580 | 2,887,100 | -0.06(-2.27%) |
May 21, 2020 | 2.620 | 2.750 | 2.580 | 2.640 | 3,579,982 | +0.02(+0.76%) |
May 20, 2020 | 2.700 | 2.840 | 2.530 | 2.620 | 4,731,099 | +0.12(+4.80%) |
May 19, 2020 | 2.360 | 2.795 | 2.220 | 2.500 | 7,829,083 | +0.15(+6.38%) |
May 18, 2020 | 2.260 | 2.370 | 2.180 | 2.350 | 5,029,578 | +0.28(+13.53%) |
May 15, 2020 | 2.090 | 2.160 | 2.010 | 2.070 | 2,286,100 | -0.07(-3.27%) |
May 14, 2020 | 2.010 | 2.180 | 1.780 | 2.140 | 4,315,464 | +0.08(+3.88%) |
May 13, 2020 | 2.310 | 2.310 | 1.950 | 2.060 | 6,653,262 | -0.28(-11.97%) |
May 12, 2020 | 2.300 | 2.390 | 2.210 | 2.340 | 4,269,074 | +0.06(+2.63%) |
May 11, 2020 | 2.320 | 2.320 | 2.180 | 2.280 | 2,571,781 | -0.07(-2.98%) |
May 08, 2020 | 2.260 | 2.360 | 2.140 | 2.350 | 4,564,900 | +0.17(+7.80%) |
May 07, 2020 | 2.250 | 2.350 | 2.120 | 2.180 | 3,975,391 | +0.03(+1.40%) |
May 06, 2020 | 2.340 | 2.350 | 2.090 | 2.150 | 5,064,974 | -0.10(-4.44%) |
May 05, 2020 | 2.470 | 2.580 | 2.210 | 2.250 | 4,897,685 | -0.03(-1.32%) |
May 04, 2020 | 2.090 | 2.390 | 1.960 | 2.280 | 4,813,537 | +0.10(+4.59%) |
May 01, 2020 | 2.340 | 2.600 | 2.080 | 2.180 | 8,193,600 | -0.36(-14.17%) |
Apr 30, 2020 | 2.700 | 2.890 | 2.300 | 2.540 | 14,388,266 | +0.22(+9.48%) |
Apr 29, 2020 | 1.800 | 2.330 | 1.770 | 2.320 | 9,913,963 | +0.63(+37.28%) |
Apr 28, 2020 | 1.680 | 1.730 | 1.550 | 1.690 | 5,198,557 | +0.09(+5.62%) |
Apr 27, 2020 | 1.560 | 1.650 | 1.460 | 1.600 | 4,401,286 | +0.02(+1.27%) |
Apr 24, 2020 | 1.750 | 1.780 | 1.550 | 1.580 | 4,469,800 | -0.10(-5.95%) |
Apr 23, 2020 | 1.670 | 1.820 | 1.590 | 1.680 | 7,103,952 | +0.09(+5.66%) |
Apr 22, 2020 | 1.640 | 1.650 | 1.410 | 1.590 | 4,177,250 | +0.04(+2.58%) |
Apr 21, 2020 | 1.400 | 1.570 | 1.300 | 1.550 | 4,006,586 | +0.15(+10.71%) |
Apr 20, 2020 | 1.400 | 1.530 | 1.350 | 1.400 | 5,132,551 | -0.14(-9.09%) |
Apr 17, 2020 | 1.520 | 1.590 | 1.480 | 1.540 | 2,980,800 | +0.08(+5.48%) |
Apr 16, 2020 | 1.630 | 1.630 | 1.410 | 1.460 | 3,549,062 | -0.14(-8.75%) |
Apr 15, 2020 | 1.670 | 1.700 | 1.500 | 1.600 | 5,360,544 | -0.15(-8.57%) |
Apr 14, 2020 | 1.880 | 1.980 | 1.690 | 1.750 | 6,039,918 | -0.09(-4.89%) |
Apr 13, 2020 | 1.820 | 1.900 | 1.650 | 1.840 | 8,175,884 | +0.19(+11.52%) |
Apr 09, 2020 | 1.410 | 1.940 | 1.370 | 1.650 | 12,649,100 | +0.39(+30.95%) |
Apr 08, 2020 | 1.100 | 1.290 | 1.050 | 1.260 | 7,555,210 | +0.25(+24.75%) |
Apr 07, 2020 | 1.140 | 1.180 | 0.9968 | 1.010 | 7,210,326 | +0.01(+1.00%) |
Apr 06, 2020 | 1.090 | 1.200 | 1.000 | 1.000 | 8,009,593 | +0.00(+0.00%) |
Apr 03, 2020 | 1.260 | 1.300 | 0.9900 | 1.000 | 5,632,000 | -0.18(-15.25%) |
Apr 02, 2020 | 1.440 | 1.470 | 1.180 | 1.180 | 4,974,560 | -0.07(-5.60%) |
Apr 01, 2020 | 1.610 | 1.620 | 1.200 | 1.250 | 3,273,300 | -0.39(-23.78%) |
Mar 31, 2020 | 1.860 | 1.900 | 1.630 | 1.640 | 2,207,594 | -0.10(-5.75%) |
Mar 30, 2020 | 1.830 | 1.840 | 1.600 | 1.740 | 1,964,662 | -0.13(-6.95%) |
Mar 27, 2020 | 1.940 | 2.010 | 1.740 | 1.870 | 1,540,000 | -0.04(-2.09%) |
Mar 26, 2020 | 2.200 | 2.250 | 1.830 | 1.910 | 2,668,526 | -0.23(-10.75%) |
Mar 25, 2020 | 1.910 | 2.250 | 1.760 | 2.140 | 2,411,585 | +0.34(+18.89%) |
Mar 24, 2020 | 1.650 | 1.800 | 1.540 | 1.800 | 1,656,444 | +0.26(+16.88%) |
Mar 23, 2020 | 1.580 | 1.630 | 1.440 | 1.540 | 1,235,475 | -0.02(-1.28%) |
Mar 20, 2020 | 1.620 | 1.810 | 1.490 | 1.560 | 3,914,700 | +0.02(+1.30%) |
Mar 19, 2020 | 1.380 | 1.540 | 1.300 | 1.540 | 2,596,803 | +0.21(+15.79%) |
Mar 18, 2020 | 1.630 | 1.650 | 1.300 | 1.330 | 2,596,111 | -0.15(-10.14%) |
Mar 17, 2020 | 1.980 | 2.080 | 1.470 | 1.480 | 3,422,270 | -0.46(-23.71%) |
Mar 16, 2020 | 1.870 | 2.500 | 1.820 | 1.940 | 2,812,463 | -0.19(-8.92%) |
Mar 13, 2020 | 1.960 | 2.130 | 1.640 | 2.130 | 4,298,600 | +0.48(+29.09%) |
Mar 12, 2020 | 2.110 | 2.220 | 1.410 | 1.650 | 4,815,075 | -0.76(-31.54%) |
Mar 11, 2020 | 2.760 | 2.760 | 2.380 | 2.410 | 2,284,064 | -0.35(-12.68%) |
Mar 10, 2020 | 3.210 | 3.250 | 2.530 | 2.760 | 3,806,455 | -0.13(-4.50%) |
Mar 09, 2020 | 3.950 | 3.950 | 2.810 | 2.890 | 2,127,655 | -2.30(-44.32%) |
Mar 06, 2020 | 5.710 | 5.920 | 5.040 | 5.190 | 1,677,400 | -0.84(-13.93%) |
Mar 05, 2020 | 6.350 | 6.390 | 5.905 | 6.030 | 1,277,484 | -0.57(-8.64%) |
Mar 04, 2020 | 6.640 | 6.680 | 6.380 | 6.600 | 1,154,430 | +0.11(+1.69%) |
Mar 03, 2020 | 6.860 | 7.060 | 6.350 | 6.490 | 1,717,235 | -0.36(-5.26%) |