Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 1.500 | 1.500 | 1.350 | 1.350 | 102,500 | -0.07(-4.93%) |
May 28, 2020 | 1.390 | 1.510 | 1.390 | 1.420 | 15,388 | -0.03(-2.07%) |
May 27, 2020 | 1.420 | 1.490 | 1.420 | 1.450 | 27,921 | +0.03(+2.11%) |
May 26, 2020 | 1.480 | 1.540 | 1.400 | 1.420 | 40,970 | -0.08(-5.33%) |
May 22, 2020 | 1.520 | 1.526 | 1.470 | 1.500 | 36,800 | -0.02(-1.32%) |
May 21, 2020 | 1.610 | 1.650 | 1.520 | 1.520 | 26,914 | -0.03(-1.94%) |
May 20, 2020 | 1.590 | 1.600 | 1.520 | 1.550 | 40,758 | -0.01(-0.64%) |
May 19, 2020 | 1.600 | 1.600 | 1.543 | 1.560 | 9,333 | -0.05(-3.11%) |
May 18, 2020 | 1.590 | 1.700 | 1.565 | 1.610 | 74,258 | +0.05(+3.21%) |
May 15, 2020 | 1.710 | 1.810 | 1.520 | 1.560 | 79,600 | -0.52(-25.00%) |
May 14, 2020 | 2.070 | 2.080 | 1.960 | 2.080 | 17,446 | +0.03(+1.46%) |
May 13, 2020 | 2.030 | 2.050 | 1.950 | 2.050 | 5,085 | +0.10(+5.13%) |
May 12, 2020 | 1.995 | 2.050 | 1.950 | 1.950 | 9,052 | +0.02(+1.04%) |
May 11, 2020 | 2.010 | 2.050 | 1.930 | 1.930 | 13,802 | -0.03(-1.53%) |
May 08, 2020 | 1.950 | 2.090 | 1.930 | 1.960 | 11,900 | -0.05(-2.48%) |
May 07, 2020 | 2.030 | 2.030 | 1.840 | 2.010 | 16,437 | -0.06(-2.75%) |
May 06, 2020 | 2.150 | 2.150 | 2.034 | 2.067 | 4,817 | -0.02(-1.11%) |
May 05, 2020 | 2.050 | 2.090 | 2.050 | 2.090 | 1,115 | +0.02(+0.97%) |
May 04, 2020 | 2.180 | 2.180 | 2.040 | 2.070 | 4,851 | -0.06(-2.82%) |
May 01, 2020 | 2.200 | 2.220 | 2.121 | 2.130 | 3,400 | -0.07(-3.18%) |
Apr 30, 2020 | 2.050 | 2.370 | 2.050 | 2.200 | 20,798 | +0.11(+5.26%) |
Apr 29, 2020 | 1.950 | 2.110 | 1.950 | 2.090 | 10,722 | +0.08(+3.98%) |
Apr 28, 2020 | 2.110 | 2.110 | 2.010 | 2.010 | 22,647 | -0.09(-4.29%) |
Apr 27, 2020 | 2.060 | 2.110 | 1.991 | 2.100 | 2,936 | -0.01(-0.47%) |
Apr 24, 2020 | 2.150 | 2.150 | 2.020 | 2.110 | 2,800 | -0.03(-1.40%) |
Apr 23, 2020 | 1.990 | 2.140 | 1.980 | 2.140 | 29,296 | +0.24(+12.63%) |
Apr 22, 2020 | 1.710 | 1.910 | 1.710 | 1.900 | 26,837 | +0.19(+11.44%) |
Apr 21, 2020 | 1.730 | 1.780 | 1.660 | 1.705 | 2,330 | +0.02(+0.89%) |
Apr 20, 2020 | 1.890 | 1.890 | 1.680 | 1.690 | 14,518 | -0.20(-10.58%) |
Apr 17, 2020 | 1.750 | 1.890 | 1.665 | 1.890 | 14,600 | +0.22(+13.17%) |
Apr 16, 2020 | 1.680 | 1.720 | 1.620 | 1.670 | 3,486 | +0.06(+3.66%) |
Apr 15, 2020 | 1.563 | 1.730 | 1.563 | 1.611 | 17,015 | -0.04(-2.36%) |
Apr 14, 2020 | 1.510 | 1.650 | 1.510 | 1.650 | 52,720 | +0.06(+4.03%) |
Apr 13, 2020 | 1.580 | 1.615 | 1.470 | 1.586 | 5,436 | +0.08(+5.04%) |
Apr 09, 2020 | 1.630 | 1.700 | 1.510 | 1.510 | 41,400 | -0.05(-3.21%) |
Apr 08, 2020 | 1.460 | 1.700 | 1.460 | 1.560 | 34,047 | +0.06(+4.00%) |
Apr 07, 2020 | 1.510 | 1.536 | 1.500 | 1.500 | 5,599 | -0.01(-0.66%) |
Apr 06, 2020 | 1.550 | 1.550 | 1.500 | 1.510 | 9,262 | -0.02(-1.31%) |
Apr 03, 2020 | 1.541 | 1.550 | 1.500 | 1.530 | 6,100 | +0.01(+0.66%) |
Apr 02, 2020 | 1.400 | 1.550 | 1.400 | 1.520 | 27,849 | +0.07(+4.83%) |
Apr 01, 2020 | 1.445 | 1.490 | 1.445 | 1.450 | 9,760 | +0.04(+2.84%) |
Mar 31, 2020 | 1.640 | 1.640 | 1.410 | 1.410 | 24,586 | -0.30(-17.54%) |
Mar 30, 2020 | 1.980 | 1.980 | 1.663 | 1.710 | 29,341 | +0.12(+7.55%) |
Mar 27, 2020 | 1.490 | 1.590 | 1.360 | 1.590 | 21,500 | +0.30(+23.26%) |
Mar 26, 2020 | 1.260 | 1.300 | 1.210 | 1.290 | 53,998 | +0.06(+4.88%) |
Mar 25, 2020 | 1.260 | 1.270 | 1.150 | 1.230 | 39,448 | -0.07(-5.38%) |
Mar 24, 2020 | 1.390 | 1.440 | 1.280 | 1.300 | 37,190 | -0.00(-0.38%) |
Mar 23, 2020 | 1.480 | 1.480 | 1.271 | 1.305 | 41,623 | -0.18(-11.82%) |
Mar 20, 2020 | 1.570 | 1.570 | 1.450 | 1.480 | 111,100 | -0.01(-0.67%) |
Mar 19, 2020 | 1.300 | 1.490 | 1.300 | 1.490 | 3,024 | +0.09(+6.43%) |
Mar 18, 2020 | 1.630 | 1.637 | 1.350 | 1.400 | 6,095 | -0.15(-9.68%) |
Mar 17, 2020 | 2.010 | 2.010 | 1.525 | 1.550 | 13,532 | -0.03(-2.10%) |
Mar 16, 2020 | 1.630 | 1.830 | 1.110 | 1.583 | 13,617 | -0.34(-17.56%) |
Mar 13, 2020 | 2.492 | 3.200 | 1.630 | 1.920 | 410,100 | -0.44(-18.80%) |
Mar 12, 2020 | 2.500 | 2.510 | 2.280 | 2.365 | 15,324 | -0.16(-6.52%) |
Mar 11, 2020 | 2.700 | 2.700 | 2.500 | 2.530 | 17,890 | -0.26(-9.32%) |
Mar 10, 2020 | 2.790 | 2.930 | 2.580 | 2.790 | 13,119 | +0.00(+0.00%) |
Mar 09, 2020 | 2.610 | 2.801 | 2.610 | 2.790 | 5,624 | -0.02(-0.71%) |
Mar 06, 2020 | 3.040 | 3.050 | 2.770 | 2.810 | 11,300 | -0.19(-6.33%) |
Mar 05, 2020 | 3.000 | 3.080 | 3.000 | 3.000 | 8,718 | -0.01(-0.33%) |
Mar 04, 2020 | 3.093 | 3.186 | 3.000 | 3.010 | 16,873 | -0.03(-0.99%) |
Mar 03, 2020 | 3.071 | 3.071 | 3.000 | 3.040 | 32,048 | -0.03(-0.98%) |