Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 2.114 | 2.139 | 1.987 | 1.996 | 2,164,352 | -0.15(-7.06%) |
May 28, 2020 | 2.324 | 2.328 | 2.131 | 2.147 | 1,638,919 | -0.13(-5.90%) |
May 27, 2020 | 2.206 | 2.307 | 2.139 | 2.282 | 2,540,321 | +0.14(+6.69%) |
May 26, 2020 | 2.063 | 2.190 | 2.046 | 2.139 | 2,386,718 | +0.17(+8.55%) |
May 22, 2020 | 2.038 | 2.072 | 1.912 | 1.971 | 1,762,402 | -0.10(-4.88%) |
May 21, 2020 | 2.004 | 2.080 | 1.924 | 2.072 | 2,321,996 | +0.07(+3.36%) |
May 20, 2020 | 1.947 | 2.037 | 1.938 | 2.004 | 2,646,671 | +0.11(+5.65%) |
May 19, 2020 | 1.938 | 1.971 | 1.848 | 1.897 | 1,566,269 | -0.04(-2.13%) |
May 18, 2020 | 1.856 | 2.017 | 1.823 | 1.938 | 3,689,261 | +0.20(+11.37%) |
May 15, 2020 | 1.782 | 1.848 | 1.732 | 1.740 | 2,184,361 | -0.04(-2.31%) |
May 14, 2020 | 1.749 | 1.831 | 1.666 | 1.782 | 2,675,129 | -0.03(-1.82%) |
May 13, 2020 | 1.905 | 1.930 | 1.773 | 1.815 | 2,308,041 | -0.06(-3.08%) |
May 12, 2020 | 2.062 | 2.120 | 1.864 | 1.872 | 2,574,565 | -0.22(-10.63%) |
May 11, 2020 | 2.079 | 2.128 | 1.971 | 2.095 | 1,901,103 | +0.00(+0.00%) |
May 08, 2020 | 2.004 | 2.120 | 1.938 | 2.095 | 3,173,550 | +0.12(+5.83%) |
May 07, 2020 | 1.938 | 2.037 | 1.926 | 1.980 | 2,799,255 | +0.03(+1.69%) |
May 06, 2020 | 2.095 | 2.095 | 1.864 | 1.947 | 4,323,758 | -0.10(-4.84%) |
May 05, 2020 | 2.499 | 2.499 | 2.037 | 2.046 | 5,732,877 | -0.40(-16.22%) |
May 04, 2020 | 2.557 | 2.631 | 2.146 | 2.441 | 8,798,514 | -0.40(-13.95%) |
May 01, 2020 | 2.796 | 2.862 | 2.697 | 2.837 | 5,404,831 | -0.07(-2.55%) |
Apr 30, 2020 | 2.681 | 2.940 | 2.573 | 2.912 | 7,110,719 | +0.16(+6.01%) |
Apr 29, 2020 | 2.433 | 2.788 | 2.384 | 2.747 | 6,123,696 | +0.41(+17.67%) |
Apr 28, 2020 | 2.260 | 2.367 | 2.169 | 2.334 | 4,243,133 | +0.17(+8.02%) |
Apr 27, 2020 | 1.947 | 2.219 | 1.930 | 2.161 | 5,684,117 | +0.24(+12.45%) |
Apr 24, 2020 | 1.922 | 1.947 | 1.848 | 1.922 | 1,532,217 | +0.02(+1.30%) |
Apr 23, 2020 | 1.897 | 1.938 | 1.856 | 1.897 | 1,891,391 | -0.01(-0.43%) |
Apr 22, 2020 | 1.930 | 1.938 | 1.856 | 1.905 | 3,178,050 | +0.02(+1.32%) |
Apr 21, 2020 | 1.765 | 1.905 | 1.757 | 1.881 | 2,692,384 | +0.04(+2.24%) |
Apr 20, 2020 | 1.724 | 1.864 | 1.707 | 1.839 | 2,699,195 | +0.07(+3.72%) |
Apr 17, 2020 | 1.699 | 1.798 | 1.666 | 1.773 | 3,609,646 | +0.12(+7.50%) |
Apr 16, 2020 | 1.707 | 1.765 | 1.608 | 1.650 | 4,753,110 | -0.04(-2.44%) |
Apr 15, 2020 | 1.773 | 1.806 | 1.666 | 1.691 | 2,631,820 | -0.18(-9.69%) |
Apr 14, 2020 | 1.864 | 1.967 | 1.773 | 1.872 | 1,646,938 | +0.05(+2.71%) |
Apr 13, 2020 | 1.823 | 1.856 | 1.691 | 1.823 | 1,628,570 | +0.02(+0.91%) |
Apr 09, 2020 | 1.897 | 2.021 | 1.761 | 1.806 | 4,029,375 | -0.01(-0.45%) |
Apr 08, 2020 | 1.617 | 1.848 | 1.600 | 1.815 | 4,486,258 | +0.23(+14.58%) |
Apr 07, 2020 | 1.608 | 1.707 | 1.559 | 1.584 | 3,511,284 | +0.02(+1.59%) |
Apr 06, 2020 | 1.551 | 1.625 | 1.443 | 1.559 | 3,455,325 | +0.04(+2.72%) |
Apr 03, 2020 | 1.526 | 1.567 | 1.377 | 1.518 | 4,912,964 | -0.02(-1.08%) |
Apr 02, 2020 | 1.542 | 1.600 | 1.468 | 1.534 | 2,705,852 | +0.01(+0.54%) |
Apr 01, 2020 | 1.650 | 1.666 | 1.518 | 1.526 | 5,134,030 | -0.16(-9.31%) |
Mar 31, 2020 | 1.806 | 1.881 | 1.650 | 1.683 | 4,443,676 | -0.16(-8.52%) |
Mar 30, 2020 | 1.914 | 1.914 | 1.831 | 1.839 | 3,181,223 | -0.07(-3.88%) |
Mar 27, 2020 | 1.815 | 1.938 | 1.674 | 1.914 | 3,405,358 | +0.03(+1.75%) |
Mar 26, 2020 | 1.641 | 2.194 | 1.600 | 1.881 | 6,655,490 | +0.31(+20.00%) |
Mar 25, 2020 | 1.658 | 1.810 | 1.559 | 1.567 | 5,996,547 | -0.10(-5.94%) |
Mar 24, 2020 | 1.691 | 1.815 | 1.617 | 1.666 | 4,293,842 | +0.12(+8.02%) |
Mar 23, 2020 | 1.864 | 1.889 | 1.485 | 1.542 | 6,497,532 | -0.26(-14.22%) |
Mar 20, 2020 | 2.375 | 2.400 | 1.658 | 1.798 | 9,847,752 | -0.59(-24.83%) |
Mar 19, 2020 | 2.095 | 2.474 | 1.947 | 2.392 | 3,549,024 | +0.24(+11.11%) |
Mar 18, 2020 | 2.392 | 2.606 | 2.136 | 2.153 | 4,938,821 | -0.45(-17.14%) |
Mar 17, 2020 | 2.359 | 2.598 | 2.194 | 2.598 | 4,243,005 | +0.23(+9.76%) |
Mar 16, 2020 | 2.004 | 2.458 | 1.947 | 2.367 | 4,796,670 | +0.19(+8.71%) |
Mar 13, 2020 | 2.070 | 2.186 | 1.897 | 2.178 | 3,565,151 | +0.24(+12.34%) |
Mar 12, 2020 | 1.980 | 2.004 | 1.856 | 1.938 | 4,233,842 | -0.18(-8.56%) |
Mar 11, 2020 | 2.219 | 2.276 | 2.095 | 2.120 | 4,380,735 | -0.21(-8.87%) |
Mar 10, 2020 | 2.425 | 2.466 | 2.128 | 2.326 | 2,626,991 | +0.12(+5.22%) |
Mar 09, 2020 | 2.499 | 2.507 | 2.186 | 2.211 | 3,964,020 | -0.39(-14.92%) |
Mar 06, 2020 | 2.516 | 2.697 | 2.516 | 2.598 | 3,426,575 | -0.02(-0.63%) |
Mar 05, 2020 | 2.705 | 2.755 | 2.598 | 2.615 | 3,332,958 | -0.17(-6.21%) |
Mar 04, 2020 | 2.829 | 2.829 | 2.714 | 2.788 | 1,766,060 | +0.04(+1.50%) |
Mar 03, 2020 | 2.854 | 2.862 | 2.681 | 2.747 | 2,892,949 | -0.11(-3.76%) |