Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 2.450 | 2.844 | 2.380 | 2.530 | 304,500 | +0.00(+0.00%) |
May 28, 2020 | 2.940 | 2.950 | 2.530 | 2.530 | 479,109 | -0.39(-13.21%) |
May 27, 2020 | 2.270 | 2.940 | 2.260 | 2.915 | 519,381 | +0.60(+26.19%) |
May 26, 2020 | 1.970 | 2.330 | 1.950 | 2.310 | 405,695 | +0.42(+22.22%) |
May 22, 2020 | 1.870 | 1.940 | 1.770 | 1.890 | 249,100 | +0.01(+0.53%) |
May 21, 2020 | 1.900 | 1.972 | 1.800 | 1.880 | 233,674 | -0.04(-2.08%) |
May 20, 2020 | 1.710 | 1.960 | 1.710 | 1.920 | 377,585 | +0.27(+16.72%) |
May 19, 2020 | 1.690 | 1.730 | 1.510 | 1.645 | 459,045 | -0.06(-3.80%) |
May 18, 2020 | 1.650 | 1.760 | 1.650 | 1.710 | 1,141,046 | +0.16(+10.32%) |
May 15, 2020 | 1.630 | 1.640 | 1.520 | 1.550 | 169,200 | -0.07(-4.32%) |
May 14, 2020 | 1.550 | 1.760 | 1.438 | 1.620 | 219,989 | +0.04(+2.53%) |
May 13, 2020 | 1.750 | 1.750 | 1.520 | 1.580 | 333,486 | -0.17(-9.71%) |
May 12, 2020 | 1.920 | 1.940 | 1.750 | 1.750 | 235,583 | -0.17(-8.85%) |
May 11, 2020 | 2.050 | 2.050 | 1.910 | 1.920 | 247,630 | -0.17(-8.13%) |
May 08, 2020 | 2.020 | 2.110 | 1.950 | 2.090 | 188,900 | +0.13(+6.63%) |
May 07, 2020 | 1.770 | 1.970 | 1.770 | 1.960 | 137,759 | +0.21(+12.00%) |
May 06, 2020 | 1.880 | 1.911 | 1.700 | 1.750 | 239,803 | -0.16(-8.38%) |
May 05, 2020 | 2.130 | 2.166 | 1.860 | 1.910 | 200,339 | -0.14(-6.83%) |
May 04, 2020 | 2.150 | 2.210 | 1.920 | 2.050 | 229,824 | -0.10(-4.65%) |
May 01, 2020 | 2.220 | 2.330 | 2.110 | 2.150 | 232,800 | -0.27(-11.16%) |
Apr 30, 2020 | 2.800 | 2.800 | 2.160 | 2.420 | 471,429 | -0.24(-9.02%) |
Apr 29, 2020 | 2.100 | 2.740 | 2.100 | 2.660 | 529,657 | +0.62(+30.39%) |
Apr 28, 2020 | 2.090 | 2.140 | 1.950 | 2.040 | 298,562 | +0.11(+5.70%) |
Apr 27, 2020 | 1.590 | 1.950 | 1.570 | 1.930 | 449,068 | +0.37(+23.72%) |
Apr 24, 2020 | 1.560 | 1.633 | 1.490 | 1.560 | 244,300 | +0.05(+3.31%) |
Apr 23, 2020 | 1.330 | 1.520 | 1.240 | 1.510 | 570,944 | +0.23(+17.97%) |
Apr 22, 2020 | 1.400 | 1.470 | 1.280 | 1.280 | 491,236 | -0.09(-6.57%) |
Apr 21, 2020 | 1.370 | 1.420 | 1.330 | 1.370 | 432,037 | -0.04(-2.84%) |
Apr 20, 2020 | 1.400 | 1.480 | 1.310 | 1.410 | 462,672 | +0.02(+1.44%) |
Apr 17, 2020 | 1.410 | 1.490 | 1.340 | 1.390 | 374,800 | +0.03(+2.21%) |
Apr 16, 2020 | 1.400 | 1.453 | 1.260 | 1.360 | 367,791 | -0.05(-3.55%) |
Apr 15, 2020 | 1.420 | 1.440 | 1.330 | 1.410 | 303,949 | -0.07(-4.73%) |
Apr 14, 2020 | 1.650 | 1.680 | 1.430 | 1.480 | 499,074 | -0.14(-8.64%) |
Apr 13, 2020 | 1.660 | 1.660 | 1.510 | 1.620 | 358,452 | -0.04(-2.41%) |
Apr 09, 2020 | 1.650 | 1.830 | 1.560 | 1.660 | 336,800 | +0.07(+4.40%) |
Apr 08, 2020 | 1.440 | 1.660 | 1.370 | 1.590 | 495,285 | +0.21(+15.22%) |
Apr 07, 2020 | 1.570 | 1.620 | 1.370 | 1.380 | 323,270 | -0.09(-6.12%) |
Apr 06, 2020 | 1.420 | 1.540 | 1.390 | 1.470 | 190,095 | +0.15(+11.36%) |
Apr 03, 2020 | 1.350 | 1.350 | 1.240 | 1.320 | 328,300 | -0.06(-4.35%) |
Apr 02, 2020 | 1.460 | 1.550 | 1.330 | 1.380 | 297,017 | -0.11(-7.38%) |
Apr 01, 2020 | 1.470 | 1.522 | 1.400 | 1.490 | 361,189 | -0.02(-1.32%) |
Mar 31, 2020 | 1.500 | 1.600 | 1.480 | 1.510 | 304,841 | +0.00(+0.00%) |
Mar 30, 2020 | 1.590 | 1.612 | 1.450 | 1.510 | 353,992 | -0.06(-3.82%) |
Mar 27, 2020 | 1.950 | 1.980 | 1.560 | 1.570 | 297,000 | -0.45(-22.28%) |
Mar 26, 2020 | 2.030 | 2.490 | 1.890 | 2.020 | 806,834 | +0.19(+10.38%) |
Mar 25, 2020 | 1.510 | 1.910 | 1.395 | 1.830 | 570,445 | +0.43(+30.71%) |
Mar 24, 2020 | 1.750 | 1.860 | 1.380 | 1.400 | 454,233 | -0.19(-11.95%) |
Mar 23, 2020 | 1.790 | 1.790 | 1.550 | 1.590 | 266,955 | -0.20(-11.17%) |
Mar 20, 2020 | 1.960 | 2.090 | 1.680 | 1.790 | 541,800 | -0.16(-8.21%) |
Mar 19, 2020 | 1.580 | 2.040 | 1.480 | 1.950 | 391,888 | +0.39(+25.00%) |
Mar 18, 2020 | 2.150 | 2.330 | 1.530 | 1.560 | 356,635 | -0.74(-32.17%) |
Mar 17, 2020 | 2.470 | 2.552 | 1.960 | 2.300 | 483,255 | -0.22(-8.73%) |
Mar 16, 2020 | 2.830 | 3.000 | 2.500 | 2.520 | 359,831 | -0.50(-16.56%) |
Mar 13, 2020 | 3.200 | 3.200 | 2.930 | 3.020 | 288,000 | +0.03(+1.00%) |
Mar 12, 2020 | 2.790 | 3.231 | 2.710 | 2.990 | 459,530 | -0.03(-0.99%) |
Mar 11, 2020 | 3.230 | 3.270 | 2.960 | 3.020 | 314,000 | -0.33(-9.85%) |
Mar 10, 2020 | 3.380 | 3.440 | 3.180 | 3.350 | 263,957 | +0.12(+3.72%) |
Mar 09, 2020 | 3.300 | 3.440 | 3.200 | 3.230 | 176,921 | -0.37(-10.28%) |
Mar 06, 2020 | 3.700 | 3.830 | 3.570 | 3.600 | 111,200 | -0.12(-3.23%) |
Mar 05, 2020 | 4.010 | 4.010 | 3.640 | 3.720 | 274,000 | -0.39(-9.49%) |
Mar 04, 2020 | 4.120 | 4.140 | 3.910 | 4.110 | 167,468 | +0.04(+0.98%) |
Mar 03, 2020 | 4.110 | 4.220 | 3.870 | 4.070 | 224,757 | -0.04(-0.97%) |