Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 2.762 | 2.780 | 2.509 | 2.580 | 1,409,756 | -0.15(-5.39%) |
May 28, 2020 | 2.833 | 2.856 | 2.656 | 2.727 | 794,913 | -0.06(-2.32%) |
May 27, 2020 | 2.985 | 3.032 | 2.721 | 2.792 | 1,988,609 | -0.21(-6.86%) |
May 26, 2020 | 3.079 | 3.085 | 2.974 | 2.997 | 946,640 | -0.05(-1.54%) |
May 22, 2020 | 3.068 | 3.144 | 3.007 | 3.044 | 586,703 | -0.09(-2.81%) |
May 21, 2020 | 3.174 | 3.179 | 3.003 | 3.132 | 433,759 | +0.01(+0.19%) |
May 20, 2020 | 3.079 | 3.144 | 3.021 | 3.127 | 525,836 | +0.07(+2.31%) |
May 19, 2020 | 3.085 | 3.162 | 2.991 | 3.056 | 522,649 | -0.09(-2.80%) |
May 18, 2020 | 3.150 | 3.326 | 3.050 | 3.144 | 1,202,618 | -0.02(-0.74%) |
May 15, 2020 | 2.909 | 3.168 | 2.862 | 3.168 | 645,748 | +0.26(+9.00%) |
May 14, 2020 | 2.751 | 2.975 | 2.614 | 2.906 | 750,922 | +0.10(+3.68%) |
May 13, 2020 | 3.009 | 3.009 | 2.654 | 2.803 | 1,303,316 | -0.20(-6.68%) |
May 12, 2020 | 3.061 | 3.118 | 2.923 | 3.004 | 949,044 | -0.05(-1.69%) |
May 11, 2020 | 3.124 | 3.216 | 3.038 | 3.055 | 1,349,365 | -0.02(-0.74%) |
May 08, 2020 | 3.135 | 3.210 | 3.015 | 3.078 | 956,733 | -0.09(-2.72%) |
May 07, 2020 | 2.981 | 3.176 | 2.637 | 3.164 | 1,524,895 | +0.07(+2.41%) |
May 06, 2020 | 3.411 | 3.411 | 2.895 | 3.090 | 1,235,618 | -0.01(-0.37%) |
May 05, 2020 | 3.525 | 3.726 | 3.049 | 3.101 | 2,774,841 | -0.29(-8.46%) |
May 04, 2020 | 2.826 | 3.560 | 2.723 | 3.388 | 4,648,220 | +0.46(+15.66%) |
May 01, 2020 | 3.181 | 3.244 | 2.813 | 2.929 | 3,127,002 | -0.52(-15.12%) |
Apr 30, 2020 | 3.703 | 3.772 | 3.044 | 3.451 | 5,438,608 | -0.58(-14.37%) |
Apr 29, 2020 | 3.325 | 4.253 | 3.319 | 4.030 | 20,757,690 | +0.80(+24.65%) |
Apr 28, 2020 | 3.009 | 3.370 | 3.009 | 3.233 | 4,244,590 | +0.36(+12.57%) |
Apr 27, 2020 | 2.579 | 2.900 | 2.528 | 2.872 | 3,130,310 | +0.34(+13.61%) |
Apr 24, 2020 | 2.556 | 2.694 | 2.448 | 2.528 | 3,395,844 | +0.11(+4.75%) |
Apr 23, 2020 | 2.419 | 2.683 | 2.293 | 2.413 | 4,048,594 | +0.13(+5.78%) |
Apr 22, 2020 | 2.092 | 2.321 | 2.092 | 2.281 | 1,719,158 | +0.29(+14.37%) |
Apr 21, 2020 | 2.281 | 2.362 | 1.909 | 1.995 | 2,311,703 | -0.14(-6.45%) |
Apr 20, 2020 | 1.863 | 2.150 | 1.777 | 2.132 | 1,914,783 | +0.19(+10.06%) |
Apr 17, 2020 | 1.823 | 1.943 | 1.748 | 1.937 | 1,101,185 | +0.20(+11.55%) |
Apr 16, 2020 | 1.760 | 1.788 | 1.662 | 1.737 | 961,303 | +0.03(+1.68%) |
Apr 15, 2020 | 1.892 | 1.909 | 1.634 | 1.708 | 1,788,415 | -0.24(-12.35%) |
Apr 14, 2020 | 1.662 | 1.949 | 1.639 | 1.949 | 3,055,031 | +0.40(+25.93%) |
Apr 13, 2020 | 1.376 | 1.565 | 1.295 | 1.548 | 1,716,456 | +0.26(+20.54%) |
Apr 09, 2020 | 1.336 | 1.419 | 1.267 | 1.284 | 1,898,986 | +0.03(+2.28%) |
Apr 08, 2020 | 1.204 | 1.290 | 1.175 | 1.255 | 870,204 | +0.09(+7.35%) |
Apr 07, 2020 | 1.250 | 1.290 | 1.146 | 1.169 | 858,927 | -0.03(-2.39%) |
Apr 06, 2020 | 1.187 | 1.232 | 1.146 | 1.198 | 732,542 | +0.03(+2.45%) |
Apr 03, 2020 | 1.232 | 1.232 | 1.089 | 1.169 | 773,900 | -0.04(-3.32%) |
Apr 02, 2020 | 1.146 | 1.307 | 1.141 | 1.209 | 749,153 | +0.05(+4.45%) |
Apr 01, 2020 | 1.261 | 1.301 | 1.146 | 1.158 | 862,294 | -0.12(-9.42%) |
Mar 31, 2020 | 1.301 | 1.353 | 1.238 | 1.278 | 802,371 | +0.08(+6.70%) |
Mar 30, 2020 | 1.387 | 1.416 | 1.152 | 1.198 | 1,064,635 | -0.15(-11.44%) |
Mar 27, 2020 | 1.295 | 1.370 | 1.146 | 1.353 | 1,111,478 | +0.07(+5.83%) |
Mar 26, 2020 | 1.135 | 1.467 | 1.089 | 1.278 | 1,861,770 | +0.20(+18.62%) |
Mar 25, 2020 | 0.9630 | 1.209 | 0.9429 | 1.078 | 1,527,414 | +0.07(+7.43%) |
Mar 24, 2020 | 1.009 | 1.055 | 0.9630 | 1.003 | 894,086 | +0.03(+2.94%) |
Mar 23, 2020 | 1.066 | 1.089 | 0.9286 | 0.9744 | 866,511 | -0.11(-10.53%) |
Mar 20, 2020 | 1.043 | 1.175 | 0.8999 | 1.089 | 1,937,541 | +0.11(+11.76%) |
Mar 19, 2020 | 1.049 | 1.232 | 0.8646 | 0.9744 | 1,646,071 | -0.11(-10.05%) |
Mar 18, 2020 | 1.433 | 1.439 | 1.032 | 1.083 | 1,350,446 | -0.40(-27.03%) |
Mar 17, 2020 | 1.685 | 1.685 | 1.439 | 1.485 | 1,594,009 | -0.12(-7.50%) |
Mar 16, 2020 | 1.209 | 1.628 | 1.209 | 1.605 | 2,058,816 | +0.29(+22.27%) |
Mar 13, 2020 | 1.307 | 1.356 | 1.215 | 1.313 | 1,353,278 | +0.10(+8.02%) |
Mar 12, 2020 | 1.336 | 1.341 | 1.187 | 1.215 | 1,635,088 | -0.22(-15.20%) |
Mar 11, 2020 | 1.490 | 1.542 | 1.410 | 1.433 | 942,148 | -0.09(-5.66%) |
Mar 10, 2020 | 1.462 | 1.553 | 1.290 | 1.519 | 1,718,300 | +0.15(+10.88%) |
Mar 09, 2020 | 1.548 | 1.548 | 1.370 | 1.370 | 1,873,829 | -0.34(-19.80%) |
Mar 06, 2020 | 1.817 | 1.863 | 1.702 | 1.708 | 1,707,081 | -0.19(-10.24%) |
Mar 05, 2020 | 2.035 | 2.104 | 1.897 | 1.903 | 1,622,995 | -0.14(-7.00%) |
Mar 04, 2020 | 2.144 | 2.164 | 2.041 | 2.046 | 1,101,129 | -0.03(-1.65%) |
Mar 03, 2020 | 2.281 | 2.281 | 2.075 | 2.081 | 1,441,940 | -0.18(-8.10%) |