Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 3.230 | 3.360 | 3.090 | 3.090 | 73,500 | -0.14(-4.33%) |
May 28, 2020 | 3.800 | 3.860 | 3.110 | 3.230 | 180,605 | -0.55(-14.55%) |
May 27, 2020 | 3.480 | 3.840 | 3.450 | 3.780 | 185,204 | +0.33(+9.57%) |
May 26, 2020 | 3.510 | 3.550 | 3.400 | 3.450 | 76,286 | +0.10(+2.99%) |
May 22, 2020 | 3.090 | 3.390 | 3.040 | 3.350 | 60,500 | +0.28(+9.12%) |
May 21, 2020 | 2.980 | 3.150 | 2.960 | 3.070 | 41,654 | +0.10(+3.37%) |
May 20, 2020 | 2.910 | 3.010 | 2.780 | 2.970 | 101,764 | +0.16(+5.69%) |
May 19, 2020 | 2.860 | 2.980 | 2.720 | 2.810 | 53,370 | -0.05(-1.75%) |
May 18, 2020 | 2.650 | 2.920 | 2.610 | 2.860 | 80,856 | +0.31(+12.16%) |
May 15, 2020 | 2.350 | 2.580 | 2.350 | 2.550 | 41,000 | +0.10(+4.08%) |
May 14, 2020 | 2.570 | 2.640 | 2.430 | 2.450 | 60,377 | -0.24(-8.92%) |
May 13, 2020 | 2.750 | 2.785 | 2.610 | 2.690 | 108,711 | -0.04(-1.47%) |
May 12, 2020 | 3.070 | 3.076 | 2.590 | 2.730 | 136,718 | -0.24(-8.08%) |
May 11, 2020 | 2.370 | 3.100 | 2.370 | 2.970 | 259,032 | +0.51(+20.73%) |
May 08, 2020 | 2.370 | 2.490 | 2.250 | 2.460 | 460,100 | +0.27(+12.33%) |
May 07, 2020 | 2.080 | 2.250 | 2.070 | 2.190 | 116,638 | +0.13(+6.31%) |
May 06, 2020 | 2.020 | 2.190 | 2.020 | 2.060 | 83,472 | +0.08(+4.04%) |
May 05, 2020 | 2.300 | 2.380 | 1.920 | 1.980 | 167,665 | -0.24(-10.81%) |
May 04, 2020 | 1.990 | 2.280 | 1.990 | 2.220 | 76,601 | +0.10(+4.72%) |
May 01, 2020 | 2.210 | 2.210 | 2.020 | 2.120 | 75,300 | -0.16(-7.02%) |
Apr 30, 2020 | 2.260 | 2.390 | 2.112 | 2.280 | 175,817 | +0.13(+6.05%) |
Apr 29, 2020 | 2.070 | 2.390 | 2.040 | 2.150 | 301,546 | +0.23(+11.98%) |
Apr 28, 2020 | 1.780 | 2.110 | 1.770 | 1.920 | 192,179 | +0.18(+10.34%) |
Apr 27, 2020 | 1.920 | 1.920 | 1.670 | 1.740 | 167,717 | -0.12(-6.45%) |
Apr 24, 2020 | 1.800 | 1.916 | 1.780 | 1.860 | 46,500 | +0.02(+1.09%) |
Apr 23, 2020 | 1.920 | 1.920 | 1.770 | 1.840 | 72,093 | -0.03(-1.60%) |
Apr 22, 2020 | 1.850 | 1.951 | 1.850 | 1.870 | 107,657 | +0.11(+6.25%) |
Apr 21, 2020 | 1.790 | 1.860 | 1.730 | 1.760 | 83,792 | -0.11(-5.88%) |
Apr 20, 2020 | 1.920 | 2.021 | 1.788 | 1.870 | 116,832 | -0.20(-9.66%) |
Apr 17, 2020 | 1.690 | 2.100 | 1.690 | 2.070 | 193,100 | +0.42(+25.45%) |
Apr 16, 2020 | 1.780 | 1.780 | 1.640 | 1.650 | 139,294 | -0.10(-5.71%) |
Apr 15, 2020 | 1.760 | 1.800 | 1.630 | 1.750 | 324,140 | -0.20(-10.26%) |
Apr 14, 2020 | 1.860 | 2.000 | 1.780 | 1.950 | 215,238 | +0.25(+14.71%) |
Apr 13, 2020 | 1.780 | 1.800 | 1.510 | 1.700 | 345,870 | +0.08(+4.94%) |
Apr 09, 2020 | 1.480 | 1.814 | 1.480 | 1.620 | 266,800 | +0.21(+14.89%) |
Apr 08, 2020 | 1.320 | 1.970 | 1.320 | 1.410 | 399,400 | +0.12(+9.30%) |
Apr 07, 2020 | 1.440 | 1.560 | 1.280 | 1.290 | 274,208 | -0.07(-5.15%) |
Apr 06, 2020 | 1.250 | 1.540 | 1.220 | 1.360 | 205,115 | +0.20(+17.24%) |
Apr 03, 2020 | 1.160 | 1.198 | 1.100 | 1.160 | 129,700 | +0.00(+0.00%) |
Apr 02, 2020 | 1.330 | 1.535 | 1.150 | 1.160 | 278,837 | -0.17(-12.78%) |
Apr 01, 2020 | 1.310 | 1.392 | 1.250 | 1.330 | 119,882 | -0.04(-2.92%) |
Mar 31, 2020 | 1.600 | 1.670 | 1.360 | 1.370 | 217,964 | -0.38(-21.71%) |
Mar 30, 2020 | 2.350 | 2.350 | 1.730 | 1.750 | 190,471 | -0.54(-23.58%) |
Mar 27, 2020 | 2.070 | 2.380 | 2.050 | 2.290 | 109,300 | -0.01(-0.43%) |
Mar 26, 2020 | 2.170 | 2.480 | 2.070 | 2.300 | 279,526 | +0.32(+16.16%) |
Mar 25, 2020 | 1.230 | 2.330 | 1.220 | 1.980 | 386,904 | +0.82(+70.69%) |
Mar 24, 2020 | 1.030 | 1.280 | 1.023 | 1.160 | 253,670 | +0.13(+12.62%) |
Mar 23, 2020 | 1.080 | 1.132 | 0.9403 | 1.030 | 344,103 | -0.02(-1.90%) |
Mar 20, 2020 | 1.550 | 1.820 | 1.030 | 1.050 | 334,100 | -0.41(-28.08%) |
Mar 19, 2020 | 1.140 | 1.550 | 1.110 | 1.460 | 180,790 | +0.30(+25.86%) |
Mar 18, 2020 | 1.740 | 1.810 | 1.000 | 1.160 | 217,837 | -0.61(-34.46%) |
Mar 17, 2020 | 2.100 | 2.220 | 1.720 | 1.770 | 219,414 | -0.22(-11.06%) |
Mar 16, 2020 | 2.790 | 2.790 | 1.990 | 1.990 | 222,742 | -1.04(-34.32%) |
Mar 13, 2020 | 3.190 | 3.290 | 3.030 | 3.030 | 112,900 | -0.05(-1.62%) |
Mar 12, 2020 | 3.520 | 3.520 | 3.080 | 3.080 | 94,730 | -0.64(-17.20%) |
Mar 11, 2020 | 4.110 | 4.110 | 3.700 | 3.720 | 95,770 | -0.48(-11.43%) |
Mar 10, 2020 | 4.380 | 4.390 | 4.100 | 4.200 | 205,651 | -0.12(-2.78%) |
Mar 09, 2020 | 4.790 | 4.790 | 4.300 | 4.320 | 81,492 | -0.66(-13.25%) |
Mar 06, 2020 | 5.170 | 5.170 | 4.950 | 4.980 | 121,500 | -0.26(-4.96%) |
Mar 05, 2020 | 5.220 | 5.260 | 5.120 | 5.240 | 68,789 | -0.02(-0.38%) |
Mar 04, 2020 | 5.220 | 5.300 | 5.170 | 5.260 | 421,771 | +0.04(+0.77%) |
Mar 03, 2020 | 5.100 | 5.370 | 5.040 | 5.220 | 275,380 | +0.12(+2.35%) |