Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 1.930 | 1.990 | 1.910 | 1.920 | 96,700 | -0.08(-4.00%) |
May 28, 2020 | 2.000 | 2.120 | 1.900 | 2.000 | 514,602 | +0.00(+0.00%) |
May 27, 2020 | 2.180 | 2.180 | 1.910 | 2.000 | 165,613 | -0.12(-5.66%) |
May 26, 2020 | 2.150 | 2.190 | 1.910 | 2.120 | 495,923 | +0.08(+3.92%) |
May 22, 2020 | 2.110 | 2.150 | 2.000 | 2.040 | 113,100 | -0.16(-7.27%) |
May 21, 2020 | 2.740 | 2.740 | 1.650 | 2.200 | 478,368 | -0.50(-18.59%) |
May 20, 2020 | 3.340 | 3.340 | 2.600 | 2.702 | 122,497 | -0.31(-10.22%) |
May 19, 2020 | 2.700 | 3.100 | 2.600 | 3.010 | 110,336 | +0.23(+8.27%) |
May 18, 2020 | 2.630 | 2.790 | 2.420 | 2.780 | 60,172 | +0.55(+24.68%) |
May 15, 2020 | 2.040 | 2.230 | 2.040 | 2.230 | 1,900 | +0.01(+0.44%) |
May 14, 2020 | 2.370 | 2.400 | 2.220 | 2.220 | 5,679 | -0.14(-5.93%) |
May 13, 2020 | 2.250 | 2.360 | 2.160 | 2.360 | 3,266 | +0.09(+4.19%) |
May 12, 2020 | 2.259 | 2.303 | 2.259 | 2.265 | 1,406 | +0.06(+2.95%) |
May 11, 2020 | 2.150 | 2.200 | 1.982 | 2.200 | 7,760 | +0.06(+2.81%) |
May 08, 2020 | 2.140 | 2.140 | 2.140 | 2.140 | 500 | +0.10(+4.90%) |
May 07, 2020 | 1.860 | 2.040 | 1.855 | 2.040 | 3,147 | +0.24(+13.33%) |
May 06, 2020 | 2.060 | 2.092 | 1.800 | 1.800 | 9,485 | +0.00(+0.12%) |
May 05, 2020 | 1.750 | 2.110 | 1.750 | 1.798 | 4,619 | -0.10(-5.37%) |
May 04, 2020 | 2.160 | 2.160 | 1.870 | 1.900 | 781 | -0.10(-5.00%) |
May 01, 2020 | 2.036 | 2.036 | 2.000 | 2.000 | 3,800 | -0.28(-12.28%) |
Apr 30, 2020 | 2.280 | 2.280 | 2.280 | 30 | +0.00(+0.00%) | |
Apr 29, 2020 | 2.300 | 2.300 | 2.000 | 2.280 | 2,675 | +0.00(+0.00%) |
Apr 28, 2020 | 2.280 | 2.280 | 2.260 | 2.280 | 616 | -0.02(-0.84%) |
Apr 27, 2020 | 1.950 | 2.299 | 1.930 | 2.299 | 5,384 | +0.34(+17.18%) |
Apr 24, 2020 | 1.970 | 2.310 | 1.820 | 1.962 | 11,100 | +0.19(+10.86%) |
Apr 23, 2020 | 1.820 | 1.820 | 1.770 | 1.770 | 13,930 | -0.09(-4.84%) |
Apr 22, 2020 | 1.950 | 1.950 | 1.773 | 1.860 | 2,202 | -0.07(-3.69%) |
Apr 21, 2020 | 1.870 | 2.225 | 1.870 | 1.931 | 21,438 | -0.05(-2.46%) |
Apr 20, 2020 | 1.980 | 1.980 | 1.980 | 78 | +0.00(+0.00%) | |
Apr 17, 2020 | 1.980 | 1.980 | 1.980 | 1.980 | 100 | -0.36(-15.38%) |
Apr 16, 2020 | 2.340 | 2.340 | 2.340 | 2.340 | 138 | +0.00(+0.00%) |
Apr 15, 2020 | 2.420 | 2.450 | 2.340 | 2.340 | 2,597 | +0.07(+3.08%) |
Apr 14, 2020 | 1.770 | 2.270 | 1.768 | 2.270 | 1,825 | +0.26(+12.94%) |
Apr 13, 2020 | 1.760 | 2.010 | 1.760 | 2.010 | 733 | -0.13(-6.01%) |
Apr 09, 2020 | 1.780 | 2.240 | 1.780 | 2.139 | 1,900 | +0.24(+12.56%) |
Apr 08, 2020 | 1.900 | 1.900 | 1.900 | 1.900 | 506 | +0.07(+3.83%) |
Apr 07, 2020 | 1.830 | 1.830 | 1.830 | 1.830 | 322 | +0.12(+7.02%) |
Apr 06, 2020 | 1.910 | 1.910 | 1.690 | 1.710 | 3,352 | -0.09(-5.00%) |
Apr 03, 2020 | 2.080 | 2.080 | 1.800 | 1.800 | 8,400 | -0.15(-7.69%) |
Apr 02, 2020 | 1.850 | 1.950 | 1.840 | 1.950 | 21,450 | -0.11(-5.25%) |
Apr 01, 2020 | 2.058 | 2.058 | 2.058 | 317 | +0.00(+0.00%) | |
Mar 31, 2020 | 2.058 | 2.058 | 2.058 | 27 | +0.00(+0.00%) | |
Mar 30, 2020 | 1.950 | 2.139 | 1.860 | 2.058 | 8,048 | -0.31(-13.03%) |
Mar 27, 2020 | 2.366 | 2.366 | 2.366 | 7 | +0.00(+0.00%) | |
Mar 26, 2020 | 1.810 | 2.500 | 1.810 | 2.366 | 16,257 | +0.03(+1.13%) |
Mar 25, 2020 | 2.500 | 2.550 | 2.330 | 2.340 | 8,608 | +0.16(+7.34%) |
Mar 24, 2020 | 2.050 | 2.350 | 2.050 | 2.180 | 2,381 | +0.13(+6.34%) |
Mar 23, 2020 | 2.050 | 2.050 | 1.990 | 2.050 | 1,091 | +0.00(+0.00%) |
Mar 20, 2020 | 2.110 | 2.150 | 1.900 | 2.050 | 15,800 | +0.05(+2.50%) |
Mar 19, 2020 | 2.140 | 2.260 | 1.950 | 2.000 | 12,144 | +0.40(+25.00%) |
Mar 18, 2020 | 1.920 | 1.920 | 1.590 | 1.600 | 12,317 | -0.44(-21.57%) |
Mar 17, 2020 | 2.210 | 2.210 | 1.815 | 2.040 | 10,736 | -0.10(-4.67%) |
Mar 16, 2020 | 2.130 | 2.439 | 1.999 | 2.140 | 10,393 | -0.35(-14.06%) |
Mar 13, 2020 | 2.505 | 2.532 | 2.320 | 2.490 | 2,000 | -0.01(-0.40%) |
Mar 12, 2020 | 2.665 | 2.665 | 2.500 | 2.500 | 1,713 | -0.28(-10.07%) |
Mar 11, 2020 | 2.550 | 2.780 | 2.550 | 2.780 | 1,164 | -0.07(-2.46%) |
Mar 10, 2020 | 2.610 | 2.852 | 2.550 | 2.850 | 3,072 | +0.10(+3.64%) |
Mar 09, 2020 | 2.859 | 2.859 | 2.563 | 2.750 | 3,306 | +0.00(+0.00%) |
Mar 06, 2020 | 3.000 | 3.000 | 2.750 | 2.750 | 800 | -0.09(-3.17%) |
Mar 05, 2020 | 2.850 | 3.350 | 2.820 | 2.840 | 8,681 | +0.10(+3.65%) |
Mar 04, 2020 | 3.007 | 3.150 | 2.725 | 2.740 | 13,976 | -0.41(-13.02%) |
Mar 03, 2020 | 3.150 | 3.150 | 3.150 | 3.150 | 136 | +0.00(+0.00%) |