Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 2.450 | 2.530 | 2.400 | 2.490 | 403,200 | +0.05(+2.05%) |
May 28, 2020 | 2.420 | 2.750 | 2.400 | 2.440 | 1,323,466 | -0.01(-0.41%) |
May 27, 2020 | 2.730 | 2.760 | 2.320 | 2.450 | 1,684,264 | -0.28(-10.26%) |
May 26, 2020 | 2.990 | 2.990 | 2.660 | 2.730 | 1,231,195 | -0.13(-4.55%) |
May 22, 2020 | 2.510 | 3.300 | 2.420 | 2.860 | 9,210,600 | +0.37(+14.86%) |
May 21, 2020 | 2.450 | 2.570 | 2.250 | 2.490 | 896,633 | +0.08(+3.32%) |
May 20, 2020 | 2.460 | 2.550 | 2.270 | 2.410 | 2,069,322 | +0.16(+7.11%) |
May 19, 2020 | 2.290 | 2.520 | 2.150 | 2.250 | 1,553,459 | -0.05(-2.17%) |
May 18, 2020 | 2.480 | 2.480 | 2.250 | 2.300 | 876,258 | -0.10(-4.17%) |
May 15, 2020 | 2.520 | 2.660 | 2.400 | 2.400 | 560,100 | -0.12(-4.76%) |
May 14, 2020 | 2.170 | 2.560 | 2.060 | 2.520 | 1,209,322 | +0.33(+15.07%) |
May 13, 2020 | 2.480 | 2.480 | 2.110 | 2.190 | 1,042,533 | -0.23(-9.50%) |
May 12, 2020 | 2.710 | 2.820 | 2.400 | 2.420 | 1,443,251 | -0.30(-11.03%) |
May 11, 2020 | 2.440 | 2.740 | 2.210 | 2.720 | 4,226,434 | -0.02(-0.73%) |
May 08, 2020 | 2.590 | 3.080 | 2.470 | 2.740 | 22,285,600 | +0.53(+23.98%) |
May 07, 2020 | 1.900 | 2.780 | 1.850 | 2.210 | 16,662,623 | +0.46(+26.29%) |
May 06, 2020 | 1.740 | 1.770 | 1.650 | 1.750 | 267,054 | +0.05(+2.94%) |
May 05, 2020 | 1.520 | 1.770 | 1.520 | 1.700 | 979,361 | +0.18(+11.84%) |
May 04, 2020 | 1.540 | 1.550 | 1.490 | 1.520 | 122,136 | -0.01(-0.65%) |
May 01, 2020 | 1.550 | 1.550 | 1.510 | 1.530 | 136,300 | -0.02(-1.29%) |
Apr 30, 2020 | 1.510 | 1.620 | 1.500 | 1.550 | 198,433 | +0.00(+0.00%) |
Apr 29, 2020 | 1.560 | 1.690 | 1.520 | 1.550 | 350,208 | +0.00(+0.00%) |
Apr 28, 2020 | 1.600 | 1.600 | 1.520 | 1.550 | 195,884 | +0.00(+0.00%) |
Apr 27, 2020 | 1.530 | 1.550 | 1.500 | 1.550 | 203,801 | +0.06(+4.03%) |
Apr 24, 2020 | 1.550 | 1.560 | 1.420 | 1.490 | 272,000 | -0.04(-2.61%) |
Apr 23, 2020 | 1.580 | 1.590 | 1.500 | 1.530 | 200,599 | -0.02(-1.61%) |
Apr 22, 2020 | 1.530 | 1.590 | 1.530 | 1.555 | 244,962 | +0.03(+2.30%) |
Apr 21, 2020 | 1.570 | 1.730 | 1.520 | 1.520 | 965,651 | -0.07(-4.40%) |
Apr 20, 2020 | 1.560 | 1.660 | 1.530 | 1.590 | 819,395 | +0.02(+1.27%) |
Apr 17, 2020 | 1.520 | 1.590 | 1.480 | 1.570 | 176,000 | +0.07(+4.67%) |
Apr 16, 2020 | 1.590 | 1.600 | 1.490 | 1.500 | 237,598 | -0.09(-5.66%) |
Apr 15, 2020 | 1.550 | 1.600 | 1.530 | 1.590 | 139,524 | -0.01(-0.63%) |
Apr 14, 2020 | 1.710 | 1.710 | 1.510 | 1.600 | 508,985 | -0.05(-3.03%) |
Apr 13, 2020 | 1.570 | 1.700 | 1.520 | 1.650 | 445,643 | +0.08(+5.10%) |
Apr 09, 2020 | 1.490 | 1.650 | 1.490 | 1.570 | 630,200 | +0.02(+1.29%) |
Apr 08, 2020 | 1.520 | 1.720 | 1.380 | 1.550 | 1,386,956 | +0.01(+0.65%) |
Apr 07, 2020 | 1.420 | 1.650 | 1.340 | 1.540 | 1,221,031 | +0.12(+8.45%) |
Apr 06, 2020 | 1.440 | 1.460 | 1.380 | 1.420 | 402,831 | +0.09(+6.77%) |
Apr 03, 2020 | 1.290 | 1.490 | 1.275 | 1.330 | 984,900 | +0.04(+3.10%) |
Apr 02, 2020 | 1.230 | 1.390 | 1.190 | 1.290 | 635,633 | +0.06(+4.88%) |
Apr 01, 2020 | 1.190 | 1.380 | 1.111 | 1.230 | 916,776 | +0.00(+0.00%) |
Mar 31, 2020 | 1.100 | 1.690 | 1.040 | 1.230 | 3,260,678 | +0.14(+12.84%) |
Mar 30, 2020 | 1.140 | 1.170 | 0.9300 | 1.090 | 592,308 | -0.04(-3.54%) |
Mar 27, 2020 | 1.150 | 1.170 | 1.100 | 1.130 | 233,200 | -0.02(-1.74%) |
Mar 26, 2020 | 1.170 | 1.190 | 1.100 | 1.150 | 304,711 | -0.02(-1.71%) |
Mar 25, 2020 | 1.200 | 1.370 | 1.130 | 1.170 | 729,688 | +0.01(+0.86%) |
Mar 24, 2020 | 1.270 | 1.350 | 1.120 | 1.160 | 879,211 | +0.03(+2.65%) |
Mar 23, 2020 | 1.150 | 1.160 | 1.030 | 1.130 | 228,001 | -0.03(-2.59%) |
Mar 20, 2020 | 1.210 | 1.440 | 1.105 | 1.160 | 606,700 | -0.01(-0.85%) |
Mar 19, 2020 | 0.9400 | 1.240 | 0.9400 | 1.170 | 625,073 | +0.19(+19.39%) |
Mar 18, 2020 | 1.050 | 1.120 | 0.9300 | 0.9800 | 611,225 | -0.05(-4.85%) |
Mar 17, 2020 | 1.030 | 1.150 | 0.9200 | 1.030 | 747,206 | +0.11(+11.96%) |
Mar 16, 2020 | 1.010 | 1.050 | 0.8600 | 0.9200 | 727,278 | -0.42(-31.34%) |
Mar 13, 2020 | 1.190 | 1.500 | 1.140 | 1.340 | 2,473,300 | +0.17(+14.53%) |
Mar 12, 2020 | 1.200 | 1.270 | 1.000 | 1.170 | 1,522,681 | -0.18(-13.33%) |
Mar 11, 2020 | 1.300 | 1.390 | 1.270 | 1.350 | 247,881 | +0.00(+0.00%) |
Mar 10, 2020 | 1.360 | 1.380 | 1.230 | 1.350 | 429,019 | +0.17(+14.41%) |
Mar 09, 2020 | 1.500 | 1.500 | 1.080 | 1.180 | 797,317 | -0.35(-22.88%) |
Mar 06, 2020 | 1.540 | 1.580 | 1.510 | 1.530 | 184,700 | -0.04(-2.55%) |
Mar 05, 2020 | 1.600 | 1.600 | 1.530 | 1.570 | 261,662 | -0.05(-3.09%) |
Mar 04, 2020 | 1.600 | 1.680 | 1.550 | 1.620 | 394,116 | +0.03(+1.89%) |
Mar 03, 2020 | 1.580 | 1.600 | 1.480 | 1.590 | 318,175 | +0.03(+1.92%) |