Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 2.830 | 2.990 | 2.830 | 2.910 | 83,100 | +0.05(+1.75%) |
May 28, 2020 | 3.000 | 3.560 | 2.860 | 2.860 | 528,337 | -0.10(-3.38%) |
May 27, 2020 | 3.090 | 3.149 | 2.760 | 2.960 | 252,610 | -0.28(-8.64%) |
May 26, 2020 | 2.700 | 3.370 | 2.690 | 3.240 | 1,294,515 | +0.42(+14.89%) |
May 22, 2020 | 2.640 | 3.000 | 2.580 | 2.820 | 255,100 | -0.13(-4.41%) |
May 21, 2020 | 2.720 | 3.280 | 2.630 | 2.950 | 1,723,394 | +0.20(+7.27%) |
May 20, 2020 | 2.100 | 3.800 | 2.060 | 2.750 | 8,482,382 | +0.67(+32.21%) |
May 19, 2020 | 2.000 | 2.100 | 1.980 | 2.080 | 25,174 | +0.08(+4.00%) |
May 18, 2020 | 2.040 | 2.050 | 1.970 | 2.000 | 17,095 | -0.03(-1.63%) |
May 15, 2020 | 1.960 | 2.050 | 1.930 | 2.033 | 11,100 | +0.03(+1.66%) |
May 14, 2020 | 2.000 | 2.020 | 1.940 | 2.000 | 11,838 | -0.04(-1.96%) |
May 13, 2020 | 2.060 | 2.066 | 1.950 | 2.040 | 46,684 | -0.06(-2.86%) |
May 12, 2020 | 2.140 | 2.250 | 2.050 | 2.100 | 41,350 | -0.06(-2.78%) |
May 11, 2020 | 2.110 | 2.280 | 2.050 | 2.160 | 74,852 | +0.01(+0.68%) |
May 08, 2020 | 2.230 | 2.295 | 2.080 | 2.146 | 67,500 | -0.04(-2.03%) |
May 07, 2020 | 2.450 | 2.520 | 2.060 | 2.190 | 325,905 | -0.06(-2.67%) |
May 06, 2020 | 1.970 | 2.300 | 1.900 | 2.250 | 285,113 | +0.27(+13.80%) |
May 05, 2020 | 2.050 | 2.080 | 1.900 | 1.977 | 15,898 | -0.01(-0.65%) |
May 04, 2020 | 2.020 | 2.090 | 1.903 | 1.990 | 9,400 | +0.03(+1.53%) |
May 01, 2020 | 2.120 | 2.131 | 1.930 | 1.960 | 56,900 | -0.16(-7.54%) |
Apr 30, 2020 | 2.160 | 2.190 | 2.060 | 2.120 | 14,316 | -0.05(-2.21%) |
Apr 29, 2020 | 2.230 | 2.230 | 2.050 | 2.168 | 42,868 | -0.08(-3.64%) |
Apr 28, 2020 | 2.170 | 2.350 | 2.100 | 2.250 | 84,053 | +0.10(+4.65%) |
Apr 27, 2020 | 2.120 | 2.250 | 2.040 | 2.150 | 130,180 | +0.10(+4.88%) |
Apr 24, 2020 | 1.910 | 2.200 | 1.910 | 2.050 | 189,700 | +0.14(+7.33%) |
Apr 23, 2020 | 1.880 | 1.990 | 1.880 | 1.910 | 33,412 | -0.01(-0.52%) |
Apr 22, 2020 | 1.930 | 1.970 | 1.850 | 1.920 | 38,602 | +0.08(+4.35%) |
Apr 21, 2020 | 1.770 | 1.850 | 1.760 | 1.840 | 28,197 | +0.02(+1.10%) |
Apr 20, 2020 | 1.870 | 1.917 | 1.760 | 1.820 | 53,467 | -0.05(-2.67%) |
Apr 17, 2020 | 1.750 | 1.870 | 1.750 | 1.870 | 7,300 | +0.05(+2.75%) |
Apr 16, 2020 | 1.870 | 1.870 | 1.750 | 1.820 | 9,617 | -0.04(-2.15%) |
Apr 15, 2020 | 1.900 | 1.900 | 1.750 | 1.860 | 12,463 | +0.00(+0.00%) |
Apr 14, 2020 | 1.930 | 1.930 | 1.820 | 1.860 | 18,122 | +0.02(+1.09%) |
Apr 13, 2020 | 1.870 | 1.899 | 1.700 | 1.840 | 46,190 | -0.01(-0.54%) |
Apr 09, 2020 | 2.120 | 2.250 | 1.750 | 1.850 | 213,500 | -0.30(-13.95%) |
Apr 08, 2020 | 2.150 | 2.185 | 2.064 | 2.150 | 45,804 | +0.13(+6.45%) |
Apr 07, 2020 | 2.070 | 2.070 | 1.938 | 2.020 | 12,615 | +0.04(+2.01%) |
Apr 06, 2020 | 2.020 | 2.090 | 1.890 | 1.980 | 35,707 | +0.03(+1.53%) |
Apr 03, 2020 | 2.060 | 2.150 | 1.820 | 1.950 | 19,100 | -0.05(-2.50%) |
Apr 02, 2020 | 2.020 | 2.200 | 1.960 | 2.000 | 43,276 | -0.15(-6.98%) |
Apr 01, 2020 | 1.910 | 2.190 | 1.860 | 2.150 | 117,774 | +0.25(+13.16%) |
Mar 31, 2020 | 1.870 | 1.980 | 1.853 | 1.900 | 26,073 | -0.04(-1.89%) |
Mar 30, 2020 | 1.820 | 2.010 | 1.820 | 1.937 | 28,668 | +0.14(+7.59%) |
Mar 27, 2020 | 1.880 | 1.890 | 1.763 | 1.800 | 36,300 | -0.09(-4.76%) |
Mar 26, 2020 | 1.840 | 1.890 | 1.760 | 1.890 | 25,773 | +0.14(+8.00%) |
Mar 25, 2020 | 1.640 | 1.820 | 1.605 | 1.750 | 42,166 | +0.16(+10.09%) |
Mar 24, 2020 | 1.670 | 1.680 | 1.460 | 1.590 | 53,950 | -0.01(-0.65%) |
Mar 23, 2020 | 1.530 | 1.630 | 1.350 | 1.600 | 149,584 | +0.15(+10.34%) |
Mar 20, 2020 | 1.340 | 1.600 | 1.280 | 1.450 | 60,200 | +0.08(+5.84%) |
Mar 19, 2020 | 1.120 | 1.450 | 1.120 | 1.370 | 40,897 | +0.19(+16.10%) |
Mar 18, 2020 | 1.190 | 1.209 | 1.100 | 1.180 | 15,535 | -0.04(-3.28%) |
Mar 17, 2020 | 1.110 | 1.490 | 1.100 | 1.220 | 31,249 | +0.00(+0.00%) |
Mar 16, 2020 | 1.330 | 1.330 | 1.030 | 1.220 | 42,951 | -0.15(-10.95%) |
Mar 13, 2020 | 1.620 | 1.678 | 1.250 | 1.370 | 57,700 | -0.30(-17.96%) |
Mar 12, 2020 | 1.600 | 1.750 | 1.600 | 1.670 | 28,716 | -0.16(-8.74%) |
Mar 11, 2020 | 1.740 | 1.840 | 1.510 | 1.830 | 84,256 | +0.05(+2.81%) |
Mar 10, 2020 | 1.860 | 1.961 | 1.760 | 1.780 | 53,508 | -0.05(-2.73%) |
Mar 09, 2020 | 2.020 | 2.070 | 1.800 | 1.830 | 122,739 | -0.24(-11.59%) |
Mar 06, 2020 | 2.220 | 2.260 | 2.070 | 2.070 | 56,800 | -0.11(-5.05%) |
Mar 05, 2020 | 2.230 | 2.240 | 2.150 | 2.180 | 35,297 | -0.04(-2.02%) |
Mar 04, 2020 | 2.390 | 2.390 | 2.190 | 2.225 | 84,060 | -0.13(-5.72%) |
Mar 03, 2020 | 2.090 | 2.460 | 2.080 | 2.360 | 328,524 | +0.23(+10.86%) |