Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 2.930 | 2.960 | 2.900 | 2.940 | 55,100 | +0.02(+0.68%) |
May 28, 2020 | 2.930 | 2.960 | 2.860 | 2.920 | 73,140 | -0.04(-1.35%) |
May 27, 2020 | 2.940 | 2.990 | 2.880 | 2.960 | 129,982 | -0.03(-1.00%) |
May 26, 2020 | 2.900 | 3.200 | 2.870 | 2.990 | 417,164 | +0.08(+2.75%) |
May 22, 2020 | 2.950 | 3.000 | 2.830 | 2.910 | 260,300 | -0.08(-2.68%) |
May 21, 2020 | 3.020 | 3.060 | 2.760 | 2.990 | 255,083 | -0.03(-0.99%) |
May 20, 2020 | 2.860 | 3.080 | 2.860 | 3.020 | 516,948 | +0.11(+3.78%) |
May 19, 2020 | 3.000 | 3.000 | 2.860 | 2.910 | 232,967 | -0.09(-3.00%) |
May 18, 2020 | 3.380 | 3.380 | 2.850 | 3.000 | 632,217 | -0.11(-3.54%) |
May 15, 2020 | 3.250 | 3.250 | 3.040 | 3.110 | 218,900 | -0.03(-0.96%) |
May 14, 2020 | 3.150 | 3.240 | 3.000 | 3.140 | 217,372 | -0.14(-4.27%) |
May 13, 2020 | 3.250 | 3.300 | 2.900 | 3.280 | 469,256 | +0.03(+0.92%) |
May 12, 2020 | 3.450 | 3.470 | 3.180 | 3.250 | 2,192,841 | -0.70(-17.72%) |
May 11, 2020 | 5.270 | 5.400 | 3.760 | 3.950 | 57,428,424 | +1.58(+66.67%) |
May 08, 2020 | 2.410 | 2.450 | 2.340 | 2.370 | 19,900 | -0.05(-2.07%) |
May 07, 2020 | 2.310 | 2.490 | 2.310 | 2.420 | 36,501 | +0.11(+4.76%) |
May 06, 2020 | 2.300 | 2.420 | 2.270 | 2.310 | 18,360 | -0.01(-0.43%) |
May 05, 2020 | 2.400 | 2.450 | 2.310 | 2.320 | 32,738 | -0.08(-3.33%) |
May 04, 2020 | 2.350 | 2.480 | 2.340 | 2.400 | 26,818 | -0.01(-0.41%) |
May 01, 2020 | 2.520 | 2.520 | 2.270 | 2.410 | 64,200 | -0.06(-2.43%) |
Apr 30, 2020 | 2.430 | 2.520 | 2.400 | 2.470 | 43,898 | -0.05(-1.98%) |
Apr 29, 2020 | 2.530 | 2.590 | 2.391 | 2.520 | 94,432 | +0.06(+2.44%) |
Apr 28, 2020 | 2.400 | 2.600 | 2.365 | 2.460 | 60,939 | +0.06(+2.50%) |
Apr 27, 2020 | 2.520 | 2.900 | 2.400 | 2.400 | 371,367 | +0.00(+0.00%) |
Apr 24, 2020 | 2.290 | 2.470 | 2.250 | 2.400 | 156,500 | +0.11(+4.80%) |
Apr 23, 2020 | 2.390 | 2.390 | 2.200 | 2.290 | 91,863 | -0.03(-1.29%) |
Apr 22, 2020 | 2.400 | 2.400 | 2.250 | 2.320 | 61,419 | +0.08(+3.57%) |
Apr 21, 2020 | 2.330 | 2.387 | 2.160 | 2.240 | 85,112 | -0.09(-3.86%) |
Apr 20, 2020 | 2.250 | 2.600 | 2.250 | 2.330 | 123,555 | +0.07(+3.10%) |
Apr 17, 2020 | 2.350 | 2.350 | 2.240 | 2.260 | 65,600 | -0.03(-1.31%) |
Apr 16, 2020 | 2.210 | 2.370 | 2.210 | 2.290 | 145,432 | +0.05(+2.23%) |
Apr 15, 2020 | 2.120 | 2.400 | 2.070 | 2.240 | 465,230 | +0.08(+3.70%) |
Apr 14, 2020 | 2.000 | 2.170 | 1.940 | 2.160 | 162,544 | +0.16(+8.00%) |
Apr 13, 2020 | 1.990 | 2.050 | 1.910 | 2.000 | 121,173 | +0.03(+1.52%) |
Apr 09, 2020 | 2.000 | 2.000 | 1.950 | 1.970 | 105,000 | -0.01(-0.51%) |
Apr 08, 2020 | 1.970 | 2.060 | 1.910 | 1.980 | 151,371 | +0.01(+0.51%) |
Apr 07, 2020 | 2.030 | 2.150 | 1.910 | 1.970 | 273,509 | -0.10(-4.83%) |
Apr 06, 2020 | 2.000 | 2.230 | 1.880 | 2.070 | 361,509 | +0.00(+0.00%) |
Apr 03, 2020 | 1.890 | 2.280 | 1.660 | 2.070 | 1,502,900 | +0.10(+5.08%) |
Apr 02, 2020 | 2.420 | 4.630 | 1.870 | 1.970 | 33,759,460 | +0.59(+42.75%) |
Apr 01, 2020 | 1.470 | 1.490 | 1.350 | 1.380 | 38,000 | -0.09(-6.12%) |
Mar 31, 2020 | 1.480 | 1.520 | 1.450 | 1.470 | 21,165 | +0.00(+0.00%) |
Mar 30, 2020 | 1.480 | 1.600 | 1.407 | 1.470 | 71,523 | -0.06(-3.92%) |
Mar 27, 2020 | 1.480 | 1.560 | 1.480 | 1.530 | 17,400 | +0.03(+2.14%) |
Mar 26, 2020 | 1.580 | 1.642 | 1.450 | 1.498 | 39,831 | -0.09(-5.79%) |
Mar 25, 2020 | 1.460 | 1.740 | 1.460 | 1.590 | 58,805 | +0.09(+6.00%) |
Mar 24, 2020 | 1.550 | 1.590 | 1.410 | 1.500 | 37,620 | +0.01(+0.67%) |
Mar 23, 2020 | 1.580 | 1.600 | 1.410 | 1.490 | 100,844 | -0.09(-5.70%) |
Mar 20, 2020 | 1.650 | 1.670 | 1.540 | 1.580 | 137,200 | +0.04(+2.60%) |
Mar 19, 2020 | 1.270 | 1.570 | 1.260 | 1.540 | 179,560 | +0.28(+22.22%) |
Mar 18, 2020 | 1.350 | 1.360 | 1.170 | 1.260 | 78,474 | -0.19(-13.10%) |
Mar 17, 2020 | 1.232 | 1.450 | 1.232 | 1.450 | 70,445 | +0.17(+13.28%) |
Mar 16, 2020 | 1.200 | 1.340 | 1.100 | 1.280 | 52,603 | -0.06(-4.48%) |
Mar 13, 2020 | 1.300 | 1.393 | 1.200 | 1.340 | 72,000 | +0.10(+8.06%) |
Mar 12, 2020 | 1.510 | 1.580 | 0.4000 | 1.240 | 117,150 | -0.47(-27.49%) |
Mar 11, 2020 | 1.930 | 1.930 | 1.650 | 1.710 | 178,694 | -0.22(-11.40%) |
Mar 10, 2020 | 2.080 | 2.080 | 1.820 | 1.930 | 129,593 | -0.06(-3.02%) |
Mar 09, 2020 | 2.110 | 2.170 | 1.880 | 1.990 | 332,889 | -0.37(-15.68%) |
Mar 06, 2020 | 2.560 | 2.612 | 2.360 | 2.360 | 248,700 | -0.38(-13.87%) |
Mar 05, 2020 | 2.630 | 2.890 | 2.520 | 2.740 | 755,034 | -0.29(-9.57%) |
Mar 04, 2020 | 2.760 | 3.840 | 2.350 | 3.030 | 12,386,473 | +0.96(+46.38%) |
Mar 03, 2020 | 2.100 | 2.100 | 2.040 | 2.070 | 23,716 | -0.01(-0.48%) |