Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 3.050 | 3.050 | 2.820 | 2.900 | 2,782,700 | -0.05(-1.69%) |
May 28, 2020 | 3.160 | 3.160 | 2.910 | 2.950 | 1,747,858 | -0.13(-4.22%) |
May 27, 2020 | 3.020 | 3.090 | 2.880 | 3.080 | 1,266,359 | +0.10(+3.36%) |
May 26, 2020 | 3.000 | 3.040 | 2.920 | 2.980 | 2,506,301 | +0.13(+4.56%) |
May 22, 2020 | 2.980 | 2.980 | 2.810 | 2.850 | 687,100 | -0.14(-4.68%) |
May 21, 2020 | 3.060 | 3.070 | 2.855 | 2.990 | 1,721,014 | -0.08(-2.61%) |
May 20, 2020 | 2.820 | 3.130 | 2.780 | 3.070 | 2,622,220 | +0.31(+11.23%) |
May 19, 2020 | 2.720 | 2.860 | 2.510 | 2.760 | 2,745,700 | +0.00(+0.00%) |
May 18, 2020 | 2.550 | 2.840 | 2.440 | 2.760 | 2,981,188 | +0.34(+14.05%) |
May 15, 2020 | 2.370 | 2.600 | 2.280 | 2.420 | 1,782,700 | +0.13(+5.68%) |
May 14, 2020 | 2.260 | 2.385 | 2.060 | 2.290 | 1,461,438 | -0.01(-0.43%) |
May 13, 2020 | 2.470 | 2.470 | 2.125 | 2.300 | 1,922,153 | -0.22(-8.73%) |
May 12, 2020 | 2.580 | 2.660 | 2.455 | 2.520 | 2,223,340 | -0.03(-1.18%) |
May 11, 2020 | 2.670 | 2.740 | 2.510 | 2.550 | 1,679,366 | -0.14(-5.20%) |
May 08, 2020 | 2.520 | 2.710 | 2.454 | 2.690 | 2,286,400 | +0.27(+11.16%) |
May 07, 2020 | 2.300 | 2.490 | 2.290 | 2.420 | 2,027,545 | +0.22(+10.00%) |
May 06, 2020 | 2.440 | 2.450 | 2.160 | 2.200 | 1,309,986 | -0.20(-8.33%) |
May 05, 2020 | 2.590 | 2.600 | 2.370 | 2.400 | 2,560,630 | +0.01(+0.42%) |
May 04, 2020 | 2.130 | 2.430 | 2.080 | 2.390 | 1,695,681 | +0.07(+3.02%) |
May 01, 2020 | 2.290 | 2.370 | 2.080 | 2.320 | 2,132,800 | +0.00(+0.00%) |
Apr 30, 2020 | 2.600 | 2.620 | 2.210 | 2.320 | 2,892,142 | -0.25(-9.73%) |
Apr 29, 2020 | 2.010 | 2.640 | 2.000 | 2.570 | 5,895,237 | +0.68(+35.98%) |
Apr 28, 2020 | 1.840 | 1.950 | 1.810 | 1.890 | 1,699,990 | +0.09(+5.00%) |
Apr 27, 2020 | 1.860 | 1.900 | 1.710 | 1.800 | 2,758,467 | -0.20(-10.00%) |
Apr 24, 2020 | 2.570 | 2.650 | 1.860 | 2.000 | 6,418,900 | -0.17(-7.83%) |
Apr 23, 2020 | 1.580 | 2.350 | 1.580 | 2.170 | 6,436,209 | +0.59(+37.34%) |
Apr 22, 2020 | 1.650 | 1.780 | 1.570 | 1.580 | 828,979 | -0.03(-1.86%) |
Apr 21, 2020 | 1.690 | 1.790 | 1.550 | 1.610 | 928,802 | -0.18(-10.06%) |
Apr 20, 2020 | 1.740 | 1.800 | 1.620 | 1.790 | 1,155,027 | -0.03(-1.65%) |
Apr 17, 2020 | 1.570 | 1.850 | 1.559 | 1.820 | 2,016,600 | +0.28(+18.18%) |
Apr 16, 2020 | 1.720 | 1.720 | 1.510 | 1.540 | 1,055,656 | -0.16(-9.41%) |
Apr 15, 2020 | 1.660 | 1.750 | 1.510 | 1.700 | 1,057,260 | -0.09(-5.03%) |
Apr 14, 2020 | 1.890 | 1.913 | 1.680 | 1.790 | 1,424,104 | -0.01(-0.56%) |
Apr 13, 2020 | 2.010 | 2.140 | 1.760 | 1.800 | 1,823,312 | -0.15(-7.69%) |
Apr 09, 2020 | 1.790 | 2.280 | 1.750 | 1.950 | 3,100,700 | +0.23(+13.37%) |
Apr 08, 2020 | 1.440 | 1.800 | 1.440 | 1.720 | 2,296,779 | +0.21(+13.91%) |
Apr 07, 2020 | 1.450 | 1.630 | 1.425 | 1.510 | 3,193,610 | +0.10(+7.09%) |
Apr 06, 2020 | 1.390 | 1.500 | 1.330 | 1.410 | 1,954,645 | +0.08(+6.02%) |
Apr 03, 2020 | 1.370 | 1.445 | 1.230 | 1.330 | 2,150,400 | +0.05(+3.91%) |
Apr 02, 2020 | 1.290 | 1.310 | 1.180 | 1.280 | 2,990,885 | +0.17(+15.32%) |
Apr 01, 2020 | 1.070 | 1.150 | 1.040 | 1.110 | 1,787,923 | -0.06(-5.13%) |
Mar 31, 2020 | 1.070 | 1.190 | 1.060 | 1.170 | 1,559,525 | +0.13(+12.50%) |
Mar 30, 2020 | 1.100 | 1.154 | 1.010 | 1.040 | 1,595,402 | -0.08(-7.14%) |
Mar 27, 2020 | 1.120 | 1.260 | 1.000 | 1.120 | 1,990,600 | -0.04(-3.45%) |
Mar 26, 2020 | 1.300 | 1.310 | 1.080 | 1.160 | 4,211,229 | -0.09(-7.20%) |
Mar 25, 2020 | 1.450 | 1.450 | 1.200 | 1.250 | 2,131,505 | -0.19(-13.19%) |
Mar 24, 2020 | 1.190 | 1.440 | 1.105 | 1.440 | 2,045,345 | +0.35(+32.11%) |
Mar 23, 2020 | 1.200 | 1.210 | 1.070 | 1.090 | 1,689,083 | -0.10(-8.40%) |
Mar 20, 2020 | 1.350 | 1.400 | 1.080 | 1.190 | 4,839,500 | -0.12(-9.16%) |
Mar 19, 2020 | 1.120 | 1.340 | 1.030 | 1.310 | 2,421,157 | +0.24(+22.43%) |
Mar 18, 2020 | 1.110 | 1.160 | 1.020 | 1.070 | 2,487,196 | -0.09(-7.76%) |
Mar 17, 2020 | 1.080 | 1.160 | 1.020 | 1.160 | 2,744,213 | +0.08(+7.41%) |
Mar 16, 2020 | 1.110 | 1.180 | 1.030 | 1.080 | 4,853,370 | -0.10(-8.47%) |
Mar 13, 2020 | 1.410 | 1.510 | 1.065 | 1.180 | 7,368,100 | -0.09(-7.09%) |
Mar 12, 2020 | 1.470 | 1.540 | 1.020 | 1.270 | 7,546,587 | -0.27(-17.53%) |
Mar 11, 2020 | 2.020 | 2.030 | 1.530 | 1.540 | 4,864,702 | -0.52(-25.24%) |
Mar 10, 2020 | 2.140 | 2.180 | 1.610 | 2.060 | 6,130,367 | +0.03(+1.48%) |
Mar 09, 2020 | 2.060 | 2.310 | 1.960 | 2.030 | 4,726,571 | -1.41(-40.99%) |
Mar 06, 2020 | 3.820 | 4.020 | 3.300 | 3.440 | 3,792,500 | -0.70(-16.91%) |
Mar 05, 2020 | 4.250 | 4.280 | 4.020 | 4.140 | 2,178,176 | -0.21(-4.83%) |
Mar 04, 2020 | 4.430 | 4.480 | 4.240 | 4.350 | 1,323,170 | +0.03(+0.69%) |
Mar 03, 2020 | 4.530 | 4.660 | 4.230 | 4.320 | 2,491,318 | -0.20(-4.42%) |