Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 2.820 | 2.990 | 2.570 | 2.940 | 406,200 | +0.03(+1.03%) |
May 28, 2020 | 2.800 | 3.450 | 2.750 | 2.910 | 1,323,493 | +0.23(+8.58%) |
May 27, 2020 | 2.140 | 2.800 | 2.110 | 2.680 | 653,072 | +0.64(+31.37%) |
May 26, 2020 | 1.900 | 2.090 | 1.880 | 2.040 | 384,821 | +0.19(+10.27%) |
May 22, 2020 | 1.940 | 1.940 | 1.790 | 1.850 | 199,700 | -0.05(-2.63%) |
May 21, 2020 | 1.870 | 1.930 | 1.800 | 1.900 | 232,092 | +0.06(+3.26%) |
May 20, 2020 | 1.910 | 1.950 | 1.770 | 1.840 | 224,995 | -0.04(-2.13%) |
May 19, 2020 | 1.910 | 1.980 | 1.800 | 1.880 | 151,341 | +0.01(+0.53%) |
May 18, 2020 | 1.720 | 1.900 | 1.720 | 1.870 | 198,618 | +0.26(+16.15%) |
May 15, 2020 | 1.670 | 1.700 | 1.565 | 1.610 | 111,200 | -0.05(-3.01%) |
May 14, 2020 | 1.600 | 1.710 | 1.523 | 1.660 | 101,827 | +0.06(+3.75%) |
May 13, 2020 | 1.730 | 1.770 | 1.530 | 1.600 | 403,201 | -0.13(-7.51%) |
May 12, 2020 | 1.800 | 1.830 | 1.720 | 1.730 | 207,483 | -0.05(-2.81%) |
May 11, 2020 | 1.850 | 1.860 | 1.780 | 1.780 | 133,584 | -0.05(-2.73%) |
May 08, 2020 | 1.830 | 1.900 | 1.800 | 1.830 | 134,900 | +0.01(+0.55%) |
May 07, 2020 | 1.860 | 1.900 | 1.820 | 1.820 | 134,773 | -0.01(-0.55%) |
May 06, 2020 | 1.890 | 1.900 | 1.790 | 1.830 | 126,896 | -0.07(-3.68%) |
May 05, 2020 | 1.970 | 2.020 | 1.880 | 1.900 | 129,951 | -0.02(-1.04%) |
May 04, 2020 | 1.860 | 1.940 | 1.780 | 1.920 | 129,975 | +0.00(+0.00%) |
May 01, 2020 | 2.030 | 2.030 | 1.860 | 1.920 | 155,000 | -0.16(-7.69%) |
Apr 30, 2020 | 2.070 | 2.100 | 1.900 | 2.080 | 224,698 | +0.01(+0.48%) |
Apr 29, 2020 | 1.910 | 2.220 | 1.900 | 2.070 | 332,161 | +0.21(+11.29%) |
Apr 28, 2020 | 1.850 | 1.923 | 1.770 | 1.860 | 199,768 | +0.09(+5.08%) |
Apr 27, 2020 | 1.690 | 1.820 | 1.650 | 1.770 | 231,707 | +0.09(+5.36%) |
Apr 24, 2020 | 1.750 | 1.780 | 1.610 | 1.680 | 202,300 | -0.03(-1.75%) |
Apr 23, 2020 | 1.770 | 1.875 | 1.700 | 1.710 | 380,517 | -0.07(-3.93%) |
Apr 22, 2020 | 1.850 | 1.890 | 1.740 | 1.780 | 95,167 | -0.02(-1.11%) |
Apr 21, 2020 | 1.860 | 1.890 | 1.760 | 1.800 | 99,330 | -0.09(-4.76%) |
Apr 20, 2020 | 1.920 | 1.940 | 1.800 | 1.890 | 111,646 | -0.06(-3.08%) |
Apr 17, 2020 | 1.990 | 2.060 | 1.950 | 1.950 | 135,200 | +0.05(+2.63%) |
Apr 16, 2020 | 1.940 | 1.990 | 1.860 | 1.900 | 129,535 | +0.00(+0.00%) |
Apr 15, 2020 | 1.920 | 2.070 | 1.750 | 1.900 | 248,924 | -0.06(-3.04%) |
Apr 14, 2020 | 2.050 | 2.130 | 1.910 | 1.960 | 163,827 | +0.01(+0.49%) |
Apr 13, 2020 | 2.080 | 2.080 | 1.880 | 1.950 | 161,247 | -0.10(-4.88%) |
Apr 09, 2020 | 1.960 | 2.320 | 1.920 | 2.050 | 496,300 | +0.23(+12.64%) |
Apr 08, 2020 | 1.750 | 1.950 | 1.730 | 1.820 | 230,000 | +0.12(+7.06%) |
Apr 07, 2020 | 1.800 | 1.980 | 1.650 | 1.700 | 271,722 | +0.02(+1.19%) |
Apr 06, 2020 | 1.630 | 1.800 | 1.620 | 1.680 | 209,851 | +0.12(+7.69%) |
Apr 03, 2020 | 1.460 | 1.564 | 1.430 | 1.560 | 88,000 | +0.12(+8.33%) |
Apr 02, 2020 | 1.480 | 1.570 | 1.430 | 1.440 | 137,652 | -0.01(-0.69%) |
Apr 01, 2020 | 1.590 | 1.640 | 1.430 | 1.450 | 233,896 | -0.15(-9.38%) |
Mar 31, 2020 | 1.630 | 1.790 | 1.560 | 1.600 | 145,321 | -0.05(-3.03%) |
Mar 30, 2020 | 1.930 | 1.950 | 1.640 | 1.650 | 289,301 | -0.39(-19.12%) |
Mar 27, 2020 | 2.200 | 2.204 | 1.910 | 2.040 | 203,900 | -0.11(-5.12%) |
Mar 26, 2020 | 1.800 | 2.730 | 1.760 | 2.150 | 598,261 | +0.48(+28.74%) |
Mar 25, 2020 | 1.630 | 1.920 | 1.520 | 1.670 | 343,530 | +0.20(+13.61%) |
Mar 24, 2020 | 1.750 | 1.830 | 1.430 | 1.470 | 293,346 | +0.00(+0.00%) |
Mar 23, 2020 | 1.460 | 1.640 | 1.450 | 1.470 | 206,299 | -0.06(-3.92%) |
Mar 20, 2020 | 1.730 | 2.250 | 1.500 | 1.530 | 614,900 | -0.08(-4.97%) |
Mar 19, 2020 | 1.560 | 1.830 | 1.500 | 1.610 | 297,375 | +0.05(+3.21%) |
Mar 18, 2020 | 2.130 | 2.190 | 1.490 | 1.560 | 422,038 | -0.75(-32.47%) |
Mar 17, 2020 | 1.660 | 2.880 | 1.660 | 2.310 | 213,731 | +0.67(+40.85%) |
Mar 16, 2020 | 1.750 | 1.800 | 1.480 | 1.640 | 491,766 | -0.20(-10.87%) |
Mar 13, 2020 | 1.890 | 2.274 | 1.720 | 1.840 | 552,500 | +0.34(+22.67%) |
Mar 12, 2020 | 2.040 | 2.750 | 1.500 | 1.500 | 807,718 | -0.66(-30.56%) |
Mar 11, 2020 | 2.717 | 2.830 | 2.066 | 2.160 | 573,749 | -0.69(-24.17%) |
Mar 10, 2020 | 3.594 | 4.103 | 2.688 | 2.849 | 340,400 | -0.28(-9.04%) |
Mar 09, 2020 | 4.546 | 4.546 | 3.113 | 3.132 | 242,366 | -1.42(-31.26%) |
Mar 06, 2020 | 4.716 | 4.763 | 4.443 | 4.556 | 96,900 | -0.18(-3.78%) |
Mar 05, 2020 | 4.735 | 4.895 | 4.716 | 4.735 | 74,118 | -0.18(-3.65%) |
Mar 04, 2020 | 4.848 | 4.962 | 4.810 | 4.914 | 73,155 | +0.07(+1.36%) |
Mar 03, 2020 | 4.999 | 5.080 | 4.754 | 4.848 | 71,849 | -0.18(-3.56%) |