Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 1.720 | 1.810 | 1.690 | 1.770 | 73,300 | -0.13(-6.72%) |
May 28, 2020 | 1.943 | 1.943 | 1.860 | 1.897 | 3,396 | -0.16(-7.89%) |
May 27, 2020 | 1.935 | 2.060 | 1.935 | 2.060 | 3,751 | +0.24(+13.19%) |
May 26, 2020 | 1.820 | 1.850 | 1.810 | 1.820 | 12,810 | +0.12(+7.06%) |
May 22, 2020 | 1.685 | 1.700 | 1.630 | 1.700 | 24,600 | +0.09(+5.92%) |
May 21, 2020 | 1.680 | 1.680 | 1.570 | 1.605 | 31,107 | -0.22(-11.81%) |
May 20, 2020 | 1.790 | 1.830 | 1.760 | 1.820 | 10,033 | +0.12(+7.37%) |
May 19, 2020 | 1.680 | 1.710 | 1.650 | 1.695 | 21,612 | +0.05(+2.73%) |
May 18, 2020 | 1.690 | 1.690 | 1.650 | 1.650 | 2,701 | +0.10(+6.80%) |
May 15, 2020 | 1.570 | 1.570 | 1.521 | 1.545 | 3,200 | +0.04(+3.00%) |
May 14, 2020 | 1.410 | 1.540 | 1.410 | 1.500 | 20,256 | +0.05(+3.45%) |
May 13, 2020 | 1.430 | 1.450 | 1.380 | 1.450 | 37,087 | -0.05(-3.33%) |
May 12, 2020 | 1.500 | 1.500 | 1.500 | 1.500 | 2,052 | -0.04(-2.60%) |
May 11, 2020 | 1.530 | 1.560 | 1.450 | 1.540 | 15,928 | -0.20(-11.24%) |
May 07, 2020 | 1.735 | 1.735 | 1.735 | 0 | +0.00(+0.00%) | |
May 06, 2020 | 1.780 | 1.780 | 1.690 | 1.735 | 35,493 | -0.11(-6.22%) |
May 05, 2020 | 1.870 | 1.870 | 1.820 | 1.850 | 39,349 | -0.01(-0.54%) |
May 04, 2020 | 1.830 | 1.860 | 1.830 | 1.860 | 11,247 | -0.05(-2.62%) |
May 01, 2020 | 1.985 | 2.060 | 1.910 | 1.910 | 1,800 | -0.11(-5.68%) |
Apr 30, 2020 | 2.040 | 2.050 | 1.950 | 2.025 | 29,422 | -0.11(-5.26%) |
Apr 29, 2020 | 2.110 | 2.150 | 2.000 | 2.138 | 64,473 | +0.25(+13.10%) |
Apr 28, 2020 | 1.840 | 1.898 | 1.810 | 1.890 | 456,551 | +0.25(+15.24%) |
Apr 27, 2020 | 1.650 | 1.650 | 1.623 | 1.640 | 1,589,834 | -0.06(-3.53%) |
Apr 24, 2020 | 1.660 | 1.700 | 1.560 | 1.700 | 36,600 | +0.05(+3.03%) |
Apr 23, 2020 | 1.613 | 1.667 | 1.580 | 1.650 | 128,638 | +0.18(+12.24%) |
Apr 22, 2020 | 1.505 | 1.505 | 1.423 | 1.470 | 51,195 | +0.09(+6.52%) |
Apr 21, 2020 | 1.450 | 1.450 | 1.380 | 1.380 | 43,025 | -0.06(-4.17%) |
Apr 20, 2020 | 1.450 | 1.520 | 1.440 | 1.440 | 68,702 | -0.14(-8.86%) |
Apr 17, 2020 | 1.515 | 1.580 | 1.480 | 1.580 | 56,900 | +0.07(+4.64%) |
Apr 16, 2020 | 1.490 | 1.510 | 1.400 | 1.510 | 41,937 | -0.01(-0.66%) |
Apr 15, 2020 | 1.570 | 1.570 | 1.450 | 1.520 | 28,923 | -0.24(-13.64%) |
Apr 14, 2020 | 1.810 | 1.810 | 1.722 | 1.760 | 94,601 | -0.12(-6.38%) |
Apr 13, 2020 | 1.940 | 1.940 | 1.805 | 1.880 | 48,182 | -0.06(-3.09%) |
Apr 09, 2020 | 1.925 | 1.950 | 1.840 | 1.940 | 92,600 | +0.06(+3.47%) |
Apr 08, 2020 | 1.870 | 1.900 | 1.820 | 1.875 | 47,562 | -0.06(-3.35%) |
Apr 07, 2020 | 1.965 | 1.965 | 1.850 | 1.940 | 19,068 | +0.11(+6.01%) |
Apr 06, 2020 | 1.838 | 1.870 | 1.750 | 1.830 | 116,399 | +0.13(+7.65%) |
Apr 03, 2020 | 1.750 | 1.800 | 1.640 | 1.700 | 108,500 | -0.15(-8.11%) |
Apr 02, 2020 | 1.755 | 1.860 | 1.720 | 1.850 | 41,426 | +0.03(+1.65%) |
Apr 01, 2020 | 1.830 | 1.870 | 1.732 | 1.820 | 56,933 | -0.08(-4.21%) |
Mar 31, 2020 | 1.880 | 1.900 | 1.810 | 1.900 | 40,188 | -0.11(-5.47%) |
Mar 30, 2020 | 1.950 | 2.010 | 1.900 | 2.010 | 60,806 | -0.16(-7.37%) |
Mar 27, 2020 | 2.090 | 2.210 | 2.050 | 2.170 | 32,500 | -0.10(-4.41%) |
Mar 26, 2020 | 2.170 | 2.270 | 2.130 | 2.270 | 19,399 | +0.11(+5.09%) |
Mar 25, 2020 | 2.040 | 2.170 | 1.970 | 2.160 | 4,458 | +0.36(+20.00%) |
Mar 24, 2020 | 1.750 | 1.940 | 1.750 | 1.800 | 82,027 | +0.08(+4.65%) |
Mar 23, 2020 | 1.750 | 1.860 | 1.700 | 1.720 | 73,054 | -0.15(-8.02%) |
Mar 20, 2020 | 1.850 | 1.974 | 1.800 | 1.870 | 23,200 | -0.02(-1.06%) |
Mar 19, 2020 | 1.812 | 1.900 | 1.700 | 1.890 | 43,057 | -0.13(-6.44%) |
Mar 18, 2020 | 2.060 | 2.210 | 1.960 | 2.020 | 35,860 | -0.24(-10.72%) |
Mar 17, 2020 | 2.110 | 2.300 | 1.960 | 2.263 | 98,107 | -0.17(-6.89%) |
Mar 16, 2020 | 2.250 | 2.610 | 2.232 | 2.430 | 94,551 | -0.30(-10.99%) |
Mar 13, 2020 | 2.706 | 2.730 | 2.540 | 2.730 | 75,100 | +0.05(+1.87%) |
Mar 12, 2020 | 2.875 | 2.875 | 2.500 | 2.680 | 102,561 | -0.55(-17.03%) |
Mar 11, 2020 | 3.200 | 3.440 | 2.900 | 3.230 | 21,553 | +0.07(+2.30%) |
Mar 10, 2020 | 3.152 | 3.268 | 3.050 | 3.158 | 131,071 | +0.09(+2.85%) |
Mar 09, 2020 | 3.050 | 3.200 | 2.950 | 3.070 | 33,340 | -0.48(-13.41%) |
Mar 06, 2020 | 3.485 | 3.550 | 3.391 | 3.546 | 61,400 | +0.13(+3.67%) |
Mar 05, 2020 | 3.460 | 3.580 | 3.420 | 3.420 | 35,396 | -0.11(-3.12%) |
Mar 04, 2020 | 3.560 | 3.650 | 3.530 | 3.530 | 26,590 | +0.05(+1.44%) |
Mar 03, 2020 | 3.630 | 3.790 | 3.480 | 3.480 | 44,338 | -0.24(-6.51%) |