Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 2.110 | 2.155 | 2.050 | 2.050 | 13,500 | -0.10(-4.43%) |
May 28, 2020 | 2.220 | 2.422 | 2.110 | 2.145 | 26,420 | -0.35(-14.20%) |
May 27, 2020 | 2.500 | 2.720 | 2.180 | 2.500 | 58,126 | +0.09(+3.73%) |
May 26, 2020 | 1.870 | 2.500 | 1.820 | 2.410 | 377,368 | +0.61(+33.89%) |
May 22, 2020 | 1.860 | 1.970 | 1.759 | 1.800 | 17,200 | -0.07(-3.74%) |
May 21, 2020 | 1.794 | 1.900 | 1.700 | 1.870 | 19,175 | +0.05(+2.75%) |
May 20, 2020 | 1.690 | 2.120 | 1.570 | 1.820 | 119,674 | +0.16(+9.64%) |
May 19, 2020 | 1.650 | 1.730 | 1.640 | 1.660 | 4,178 | -0.05(-2.92%) |
May 18, 2020 | 1.610 | 1.758 | 1.600 | 1.710 | 8,554 | +0.10(+6.21%) |
May 15, 2020 | 1.630 | 1.690 | 1.610 | 1.610 | 8,500 | -0.09(-5.29%) |
May 14, 2020 | 1.630 | 1.735 | 1.630 | 1.700 | 5,777 | -0.00(-0.01%) |
May 13, 2020 | 1.870 | 1.870 | 1.530 | 1.700 | 20,450 | -0.04(-2.29%) |
May 12, 2020 | 1.610 | 1.750 | 1.600 | 1.740 | 27,522 | +0.14(+8.75%) |
May 11, 2020 | 1.500 | 1.600 | 1.500 | 1.600 | 19,126 | +0.07(+4.23%) |
May 08, 2020 | 1.500 | 1.540 | 1.490 | 1.535 | 7,200 | +0.03(+2.33%) |
May 07, 2020 | 1.580 | 1.580 | 1.500 | 1.500 | 4,735 | -0.01(-0.99%) |
May 06, 2020 | 1.533 | 1.533 | 1.490 | 1.515 | 3,733 | +0.00(+0.33%) |
May 05, 2020 | 1.610 | 1.610 | 1.510 | 1.510 | 4,012 | -0.01(-0.66%) |
May 04, 2020 | 1.510 | 1.633 | 1.510 | 1.520 | 4,395 | -0.02(-1.30%) |
May 01, 2020 | 1.569 | 1.649 | 1.519 | 1.540 | 4,600 | -0.05(-3.45%) |
Apr 30, 2020 | 1.730 | 1.730 | 1.590 | 1.595 | 4,476 | -0.08(-4.89%) |
Apr 29, 2020 | 1.630 | 1.690 | 1.610 | 1.677 | 12,447 | +0.06(+3.52%) |
Apr 28, 2020 | 1.580 | 1.640 | 1.580 | 1.620 | 2,398 | +0.04(+2.47%) |
Apr 27, 2020 | 1.749 | 1.749 | 1.570 | 1.581 | 6,518 | -0.01(-0.88%) |
Apr 24, 2020 | 1.600 | 1.629 | 1.580 | 1.595 | 4,300 | +0.01(+0.68%) |
Apr 23, 2020 | 1.600 | 1.686 | 1.520 | 1.584 | 3,788 | +0.00(+0.27%) |
Apr 22, 2020 | 1.670 | 1.670 | 1.580 | 1.580 | 4,780 | -0.03(-1.86%) |
Apr 21, 2020 | 1.500 | 1.610 | 1.500 | 1.610 | 3,936 | +0.11(+7.33%) |
Apr 20, 2020 | 1.670 | 1.670 | 1.500 | 1.500 | 9,027 | -0.12(-7.41%) |
Apr 17, 2020 | 1.540 | 1.637 | 1.520 | 1.620 | 5,900 | +0.11(+7.28%) |
Apr 16, 2020 | 1.670 | 1.670 | 1.510 | 1.510 | 6,568 | -0.08(-5.03%) |
Apr 15, 2020 | 1.850 | 1.850 | 1.430 | 1.590 | 29,248 | -0.26(-14.05%) |
Apr 14, 2020 | 1.560 | 1.900 | 1.510 | 1.850 | 92,364 | +0.37(+25.42%) |
Apr 13, 2020 | 1.560 | 1.560 | 1.465 | 1.475 | 6,307 | -0.05(-3.35%) |
Apr 09, 2020 | 1.560 | 1.600 | 1.420 | 1.526 | 21,900 | -0.05(-3.40%) |
Apr 08, 2020 | 1.458 | 1.580 | 1.458 | 1.580 | 866 | -0.01(-0.63%) |
Apr 07, 2020 | 1.510 | 1.590 | 1.390 | 1.590 | 3,315 | +0.01(+0.63%) |
Apr 06, 2020 | 1.500 | 1.610 | 1.500 | 1.580 | 8,054 | +0.17(+12.06%) |
Apr 03, 2020 | 1.580 | 1.580 | 1.410 | 1.410 | 9,500 | -0.11(-7.24%) |
Apr 02, 2020 | 1.580 | 1.580 | 1.390 | 1.520 | 22,500 | +0.02(+1.33%) |
Apr 01, 2020 | 1.500 | 1.600 | 1.500 | 1.500 | 7,927 | -0.14(-8.54%) |
Mar 31, 2020 | 1.630 | 1.920 | 1.600 | 1.640 | 86,232 | +0.04(+2.49%) |
Mar 30, 2020 | 1.590 | 1.682 | 1.550 | 1.600 | 16,038 | +0.03(+1.92%) |
Mar 27, 2020 | 1.570 | 1.610 | 1.570 | 1.570 | 1,300 | -0.01(-0.63%) |
Mar 26, 2020 | 1.640 | 1.680 | 1.550 | 1.580 | 7,695 | -0.14(-8.14%) |
Mar 25, 2020 | 1.510 | 1.800 | 1.500 | 1.720 | 23,672 | +0.14(+8.86%) |
Mar 24, 2020 | 1.460 | 1.600 | 1.460 | 1.580 | 5,865 | +0.10(+6.76%) |
Mar 23, 2020 | 1.650 | 1.720 | 1.420 | 1.480 | 20,601 | -0.17(-10.30%) |
Mar 20, 2020 | 1.460 | 1.790 | 1.425 | 1.650 | 88,900 | +0.25(+17.86%) |
Mar 19, 2020 | 1.320 | 1.800 | 1.200 | 1.400 | 87,445 | +0.07(+5.26%) |
Mar 18, 2020 | 1.320 | 1.400 | 1.300 | 1.330 | 20,520 | -0.03(-2.21%) |
Mar 17, 2020 | 1.495 | 1.495 | 1.220 | 1.360 | 37,624 | -0.09(-6.21%) |
Mar 16, 2020 | 1.550 | 1.690 | 1.450 | 1.450 | 22,345 | -0.22(-13.17%) |
Mar 13, 2020 | 1.570 | 1.970 | 1.570 | 1.670 | 55,500 | -0.31(-15.66%) |
Mar 12, 2020 | 1.730 | 2.250 | 1.500 | 1.980 | 163,183 | +0.19(+10.61%) |
Mar 11, 2020 | 1.500 | 1.860 | 1.500 | 1.790 | 70,498 | +0.23(+14.74%) |
Mar 10, 2020 | 1.520 | 1.850 | 1.423 | 1.560 | 238,072 | +0.25(+19.08%) |
Mar 09, 2020 | 2.200 | 2.390 | 1.300 | 1.310 | 109,690 | -1.09(-45.42%) |
Mar 06, 2020 | 2.460 | 2.583 | 2.400 | 2.400 | 20,300 | -0.06(-2.44%) |
Mar 05, 2020 | 2.420 | 2.790 | 2.412 | 2.460 | 44,301 | -0.18(-6.82%) |
Mar 04, 2020 | 2.340 | 3.000 | 2.310 | 2.640 | 124,420 | +0.34(+14.78%) |
Mar 03, 2020 | 2.220 | 2.330 | 2.220 | 2.300 | 4,259 | +0.08(+3.60%) |