Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 2.750 | 2.890 | 2.670 | 2.800 | 234,400 | +0.14(+5.26%) |
May 28, 2020 | 3.000 | 3.040 | 2.650 | 2.660 | 365,733 | -0.26(-8.90%) |
May 27, 2020 | 2.950 | 3.040 | 2.830 | 2.920 | 232,689 | +0.08(+2.82%) |
May 26, 2020 | 3.160 | 3.230 | 2.790 | 2.840 | 459,505 | -0.18(-5.96%) |
May 22, 2020 | 2.970 | 3.250 | 2.960 | 3.020 | 362,000 | +0.12(+4.14%) |
May 21, 2020 | 2.880 | 3.140 | 2.720 | 2.900 | 621,130 | +0.22(+8.21%) |
May 20, 2020 | 2.240 | 3.100 | 2.230 | 2.680 | 566,137 | +0.48(+21.82%) |
May 19, 2020 | 2.480 | 2.500 | 2.180 | 2.200 | 199,856 | -0.23(-9.47%) |
May 18, 2020 | 2.690 | 2.785 | 2.400 | 2.430 | 313,473 | -0.17(-6.54%) |
May 15, 2020 | 2.500 | 2.700 | 2.480 | 2.600 | 217,900 | +0.09(+3.59%) |
May 14, 2020 | 2.530 | 2.580 | 2.260 | 2.510 | 282,441 | +0.02(+0.80%) |
May 13, 2020 | 2.180 | 2.500 | 2.100 | 2.490 | 354,368 | +0.31(+14.22%) |
May 12, 2020 | 2.060 | 2.200 | 2.030 | 2.180 | 277,346 | +0.15(+7.39%) |
May 11, 2020 | 1.910 | 2.150 | 1.910 | 2.030 | 309,989 | +0.15(+7.98%) |
May 08, 2020 | 1.880 | 1.940 | 1.790 | 1.880 | 100,500 | +0.05(+2.73%) |
May 07, 2020 | 1.810 | 1.880 | 1.720 | 1.830 | 63,597 | +0.02(+1.10%) |
May 06, 2020 | 1.940 | 1.950 | 1.800 | 1.810 | 92,322 | -0.09(-4.74%) |
May 05, 2020 | 1.940 | 2.080 | 1.850 | 1.900 | 147,517 | +0.02(+1.06%) |
May 04, 2020 | 1.790 | 2.000 | 1.670 | 1.880 | 144,641 | +0.17(+9.94%) |
May 01, 2020 | 1.780 | 1.780 | 1.600 | 1.710 | 89,200 | -0.11(-6.04%) |
Apr 30, 2020 | 1.830 | 1.900 | 1.310 | 1.820 | 415,170 | -0.23(-11.22%) |
Apr 29, 2020 | 1.720 | 2.230 | 1.710 | 2.050 | 315,587 | +0.44(+27.33%) |
Apr 28, 2020 | 2.000 | 2.000 | 1.600 | 1.610 | 104,692 | -0.33(-17.01%) |
Apr 27, 2020 | 1.670 | 2.000 | 1.660 | 1.940 | 180,388 | +0.29(+17.58%) |
Apr 24, 2020 | 1.590 | 1.670 | 1.510 | 1.650 | 30,000 | +0.11(+7.14%) |
Apr 23, 2020 | 1.520 | 1.590 | 1.410 | 1.540 | 36,319 | +0.01(+0.65%) |
Apr 22, 2020 | 1.540 | 1.630 | 1.500 | 1.530 | 83,245 | +0.03(+2.00%) |
Apr 21, 2020 | 1.550 | 1.557 | 1.500 | 1.500 | 31,828 | -0.06(-3.85%) |
Apr 20, 2020 | 1.620 | 1.730 | 1.550 | 1.560 | 47,308 | -0.11(-6.59%) |
Apr 17, 2020 | 1.710 | 1.710 | 1.580 | 1.670 | 70,500 | +0.00(+0.00%) |
Apr 16, 2020 | 1.570 | 1.870 | 1.510 | 1.670 | 192,197 | +0.11(+7.05%) |
Apr 15, 2020 | 1.510 | 1.590 | 1.410 | 1.560 | 56,891 | +0.04(+2.63%) |
Apr 14, 2020 | 1.580 | 1.650 | 1.470 | 1.520 | 171,314 | -0.02(-1.30%) |
Apr 13, 2020 | 1.560 | 1.560 | 1.420 | 1.540 | 13,359 | -0.01(-0.65%) |
Apr 09, 2020 | 1.510 | 1.550 | 1.450 | 1.550 | 33,900 | +0.06(+4.03%) |
Apr 08, 2020 | 1.450 | 1.490 | 1.390 | 1.490 | 29,571 | +0.04(+2.76%) |
Apr 07, 2020 | 1.530 | 1.530 | 1.360 | 1.450 | 32,787 | -0.04(-2.68%) |
Apr 06, 2020 | 1.500 | 1.585 | 1.350 | 1.490 | 85,217 | +0.12(+8.76%) |
Apr 03, 2020 | 1.530 | 1.540 | 1.330 | 1.370 | 41,900 | -0.13(-8.67%) |
Apr 02, 2020 | 1.660 | 1.730 | 1.460 | 1.500 | 62,029 | -0.14(-8.54%) |
Apr 01, 2020 | 1.650 | 1.760 | 1.580 | 1.640 | 96,353 | -0.01(-0.61%) |
Mar 31, 2020 | 1.410 | 1.740 | 1.402 | 1.650 | 187,937 | +0.17(+11.49%) |
Mar 30, 2020 | 1.470 | 1.620 | 1.450 | 1.480 | 113,007 | -0.02(-1.33%) |
Mar 27, 2020 | 1.500 | 1.550 | 1.350 | 1.500 | 79,700 | +0.03(+2.04%) |
Mar 26, 2020 | 1.300 | 1.680 | 1.210 | 1.470 | 373,887 | +0.17(+13.08%) |
Mar 25, 2020 | 1.330 | 1.370 | 1.250 | 1.300 | 56,140 | -0.02(-1.52%) |
Mar 24, 2020 | 1.350 | 1.390 | 1.280 | 1.320 | 160,351 | +0.06(+4.35%) |
Mar 23, 2020 | 1.300 | 1.356 | 1.080 | 1.265 | 224,041 | +0.01(+1.20%) |
Mar 20, 2020 | 1.460 | 1.460 | 1.250 | 1.250 | 208,900 | -0.21(-14.09%) |
Mar 19, 2020 | 1.240 | 1.530 | 1.140 | 1.455 | 200,840 | +0.18(+13.67%) |
Mar 18, 2020 | 1.900 | 1.950 | 1.110 | 1.280 | 601,546 | -0.73(-36.32%) |
Mar 17, 2020 | 1.110 | 2.170 | 1.080 | 2.010 | 820,698 | +0.90(+81.08%) |
Mar 16, 2020 | 1.250 | 1.390 | 1.100 | 1.110 | 112,150 | -0.29(-20.71%) |
Mar 13, 2020 | 1.370 | 1.500 | 1.314 | 1.400 | 107,600 | +0.09(+6.87%) |
Mar 12, 2020 | 1.190 | 1.410 | 1.150 | 1.310 | 133,301 | +0.00(+0.00%) |
Mar 11, 2020 | 1.320 | 1.350 | 1.220 | 1.310 | 251,131 | -0.01(-0.76%) |
Mar 10, 2020 | 1.490 | 1.500 | 1.220 | 1.320 | 229,101 | -0.13(-8.97%) |
Mar 09, 2020 | 1.560 | 1.560 | 1.440 | 1.450 | 103,875 | -0.14(-8.81%) |
Mar 06, 2020 | 1.690 | 1.740 | 1.560 | 1.590 | 142,000 | -0.16(-9.14%) |
Mar 05, 2020 | 1.670 | 1.900 | 1.585 | 1.750 | 258,278 | +0.07(+4.17%) |
Mar 04, 2020 | 1.840 | 1.900 | 1.650 | 1.680 | 132,263 | -0.13(-7.18%) |
Mar 03, 2020 | 1.540 | 1.860 | 1.500 | 1.810 | 228,120 | +0.22(+13.84%) |