Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 1.100 | 1.220 | 1.050 | 1.120 | 11,950,200 | +0.02(+1.82%) |
May 28, 2020 | 1.370 | 1.380 | 1.060 | 1.100 | 30,523,556 | -0.12(-9.84%) |
May 27, 2020 | 1.750 | 1.760 | 1.200 | 1.220 | 23,934,624 | -0.46(-27.38%) |
May 26, 2020 | 1.200 | 1.680 | 1.000 | 1.680 | 15,116,610 | -0.90(-34.88%) |
May 22, 2020 | 2.790 | 2.790 | 2.531 | 2.580 | 4,417,600 | -0.13(-4.80%) |
May 21, 2020 | 2.670 | 2.860 | 2.620 | 2.710 | 4,892,205 | +0.18(+7.29%) |
May 20, 2020 | 2.622 | 2.704 | 2.511 | 2.526 | 3,191,755 | -0.01(-0.38%) |
May 19, 2020 | 2.979 | 2.989 | 2.526 | 2.535 | 3,398,720 | -0.35(-12.04%) |
May 18, 2020 | 2.805 | 2.892 | 2.719 | 2.882 | 4,054,926 | +0.22(+8.33%) |
May 15, 2020 | 2.757 | 2.887 | 2.644 | 2.661 | 1,773,054 | -0.08(-2.82%) |
May 14, 2020 | 2.526 | 2.772 | 2.323 | 2.738 | 2,469,801 | +0.23(+9.23%) |
May 13, 2020 | 2.670 | 2.680 | 2.391 | 2.507 | 2,533,779 | -0.17(-6.47%) |
May 12, 2020 | 2.863 | 2.892 | 2.651 | 2.680 | 2,030,872 | -0.10(-3.47%) |
May 11, 2020 | 3.046 | 3.046 | 2.661 | 2.776 | 3,653,741 | -0.28(-9.15%) |
May 08, 2020 | 3.133 | 3.201 | 2.902 | 3.056 | 3,219,775 | +0.04(+1.28%) |
May 07, 2020 | 3.133 | 3.297 | 3.008 | 3.017 | 1,786,788 | -0.12(-3.69%) |
May 06, 2020 | 3.278 | 3.316 | 3.123 | 3.133 | 1,264,018 | -0.18(-5.52%) |
May 05, 2020 | 3.307 | 3.473 | 3.254 | 3.316 | 1,642,378 | +0.07(+2.08%) |
May 04, 2020 | 3.162 | 3.402 | 2.940 | 3.249 | 1,776,044 | +0.00(+0.00%) |
May 01, 2020 | 3.471 | 3.519 | 3.085 | 3.249 | 1,203,474 | -0.41(-11.32%) |
Apr 30, 2020 | 3.712 | 3.721 | 3.548 | 3.663 | 1,316,968 | -0.12(-3.06%) |
Apr 29, 2020 | 3.625 | 3.847 | 3.625 | 3.779 | 1,750,701 | +0.22(+6.23%) |
Apr 28, 2020 | 3.403 | 3.615 | 3.355 | 3.557 | 2,189,593 | +0.20(+6.03%) |
Apr 27, 2020 | 3.336 | 3.475 | 3.257 | 3.355 | 1,558,389 | +0.00(+0.00%) |
Apr 24, 2020 | 3.336 | 3.461 | 3.239 | 3.355 | 1,768,698 | -0.03(-0.85%) |
Apr 23, 2020 | 3.336 | 3.413 | 3.297 | 3.384 | 1,014,840 | +0.08(+2.33%) |
Apr 22, 2020 | 3.278 | 3.432 | 3.268 | 3.307 | 1,313,176 | +0.11(+3.31%) |
Apr 21, 2020 | 3.374 | 3.374 | 3.181 | 3.201 | 1,121,838 | -0.16(-4.87%) |
Apr 20, 2020 | 3.519 | 3.519 | 3.355 | 3.365 | 2,034,904 | -0.19(-5.42%) |
Apr 17, 2020 | 3.519 | 3.615 | 3.422 | 3.557 | 2,167,747 | +0.24(+7.27%) |
Apr 16, 2020 | 3.461 | 3.461 | 3.191 | 3.316 | 1,589,635 | -0.01(-0.29%) |
Apr 15, 2020 | 3.586 | 3.596 | 3.210 | 3.326 | 2,286,553 | -0.08(-2.27%) |
Apr 14, 2020 | 3.258 | 3.567 | 3.201 | 3.403 | 2,677,402 | +0.30(+9.63%) |
Apr 13, 2020 | 3.316 | 3.355 | 2.748 | 3.104 | 2,758,741 | -0.10(-3.01%) |
Apr 09, 2020 | 2.940 | 3.451 | 2.940 | 3.201 | 4,119,424 | +0.40(+14.48%) |
Apr 08, 2020 | 2.632 | 2.805 | 2.478 | 2.796 | 2,459,153 | +0.36(+14.62%) |
Apr 07, 2020 | 2.699 | 2.844 | 2.410 | 2.439 | 3,194,958 | -0.02(-0.78%) |
Apr 06, 2020 | 2.391 | 2.487 | 2.315 | 2.458 | 2,104,042 | +0.27(+12.33%) |
Apr 03, 2020 | 2.391 | 2.439 | 2.131 | 2.188 | 2,045,553 | -0.20(-8.47%) |
Apr 02, 2020 | 2.352 | 2.415 | 2.237 | 2.391 | 1,338,306 | +0.13(+5.53%) |
Apr 01, 2020 | 2.429 | 2.468 | 2.256 | 2.265 | 1,399,769 | -0.29(-11.32%) |
Mar 31, 2020 | 2.748 | 2.815 | 2.516 | 2.555 | 1,791,074 | -0.14(-5.36%) |
Mar 30, 2020 | 2.709 | 2.748 | 2.507 | 2.699 | 1,507,368 | +0.13(+4.87%) |
Mar 27, 2020 | 2.786 | 2.796 | 2.362 | 2.574 | 3,540,819 | -0.22(-7.93%) |
Mar 26, 2020 | 2.776 | 3.066 | 2.748 | 2.796 | 4,252,624 | +0.06(+2.11%) |
Mar 25, 2020 | 2.699 | 2.873 | 2.555 | 2.738 | 5,162,498 | +0.18(+7.17%) |
Mar 24, 2020 | 2.478 | 2.670 | 2.270 | 2.555 | 5,203,125 | +0.30(+13.25%) |
Mar 23, 2020 | 2.294 | 2.622 | 2.207 | 2.256 | 2,794,443 | +0.11(+4.93%) |
Mar 20, 2020 | 2.410 | 2.526 | 2.150 | 2.150 | 2,437,444 | +0.25(+13.20%) |
Mar 19, 2020 | 2.169 | 2.593 | 1.816 | 1.899 | 3,112,254 | +0.20(+11.93%) |
Mar 18, 2020 | 2.950 | 2.950 | 1.687 | 1.697 | 1,972,890 | -1.56(-47.93%) |
Mar 17, 2020 | 3.615 | 3.615 | 2.978 | 3.258 | 1,574,008 | -0.14(-4.25%) |
Mar 16, 2020 | 3.904 | 4.116 | 3.374 | 3.403 | 1,788,943 | -1.35(-28.40%) |
Mar 13, 2020 | 4.724 | 5.013 | 4.464 | 4.753 | 1,519,227 | +0.34(+7.64%) |
Mar 12, 2020 | 4.637 | 4.724 | 4.304 | 4.415 | 2,426,792 | -0.97(-18.07%) |
Mar 11, 2020 | 5.794 | 5.794 | 5.355 | 5.389 | 2,163,684 | -0.61(-10.13%) |
Mar 10, 2020 | 5.823 | 5.996 | 5.524 | 5.996 | 1,811,278 | +0.37(+6.51%) |
Mar 09, 2020 | 5.823 | 5.996 | 5.611 | 5.630 | 827,571 | -0.56(-9.03%) |
Mar 06, 2020 | 6.122 | 6.459 | 6.049 | 6.189 | 1,706,564 | -0.10(-1.53%) |
Mar 05, 2020 | 6.469 | 6.555 | 6.247 | 6.286 | 2,949,765 | -0.32(-4.82%) |
Mar 04, 2020 | 6.440 | 6.748 | 6.440 | 6.604 | 826,576 | +0.19(+3.01%) |
Mar 03, 2020 | 6.671 | 6.864 | 6.392 | 6.411 | 1,296,443 | -0.25(-3.76%) |