Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 1.820 | 1.950 | 1.820 | 1.950 | 7,400 | -0.05(-2.50%) |
May 28, 2020 | 2.000 | 2.000 | 2.000 | 2.000 | 5,010 | +0.00(+0.00%) |
May 26, 2020 | 2.000 | 2.000 | 2.000 | 0 | +0.10(+5.26%) | |
May 22, 2020 | 1.900 | 1.950 | 1.850 | 1.900 | 16,800 | -0.06(-3.06%) |
May 21, 2020 | 2.000 | 2.000 | 1.865 | 1.960 | 243,400 | -0.04(-2.00%) |
May 20, 2020 | 2.300 | 2.400 | 1.970 | 2.000 | 89,180 | -0.04(-1.96%) |
May 19, 2020 | 1.900 | 2.150 | 1.805 | 2.040 | 404,630 | +0.16(+8.51%) |
May 18, 2020 | 1.910 | 1.910 | 1.680 | 1.880 | 52,654 | +0.13(+7.43%) |
May 15, 2020 | 1.860 | 1.870 | 1.750 | 1.750 | 50,800 | +0.00(+0.01%) |
May 14, 2020 | 1.620 | 1.750 | 1.620 | 1.750 | 17,107 | +0.15(+9.37%) |
May 13, 2020 | 1.890 | 1.890 | 1.600 | 1.600 | 25,139 | -0.15(-8.57%) |
May 12, 2020 | 1.900 | 1.900 | 1.750 | 1.750 | 7,444 | -0.10(-5.41%) |
May 11, 2020 | 1.770 | 1.850 | 1.690 | 1.850 | 1,257,833 | +0.09(+5.11%) |
May 08, 2020 | 1.850 | 1.850 | 1.700 | 1.760 | 17,300 | +0.01(+0.57%) |
May 07, 2020 | 1.790 | 2.000 | 1.630 | 1.750 | 11,111 | -0.05(-2.78%) |
May 05, 2020 | 1.800 | 1.800 | 1.800 | 0 | +0.02(+1.12%) | |
May 04, 2020 | 1.780 | 1.780 | 1.780 | 10 | +0.00(+0.00%) | |
May 01, 2020 | 1.708 | 1.805 | 1.550 | 1.780 | 219,700 | +0.03(+1.71%) |
Apr 30, 2020 | 1.760 | 2.000 | 1.750 | 1.750 | 4,700 | -0.20(-10.26%) |
Apr 29, 2020 | 1.970 | 2.000 | 1.800 | 1.950 | 37,869 | +0.20(+11.43%) |
Apr 27, 2020 | 1.750 | 1.750 | 1.750 | 0 | -0.05(-2.78%) | |
Apr 24, 2020 | 1.850 | 1.890 | 1.750 | 1.800 | 13,500 | -0.16(-8.16%) |
Apr 23, 2020 | 1.490 | 1.960 | 1.490 | 1.960 | 360 | +0.31(+18.79%) |
Apr 22, 2020 | 1.490 | 1.800 | 1.490 | 1.650 | 750 | -0.10(-5.71%) |
Apr 21, 2020 | 1.750 | 1.750 | 1.750 | 1.750 | 1,000 | +0.00(+0.00%) |
Apr 20, 2020 | 1.675 | 1.750 | 1.675 | 1.750 | 5,500 | -0.10(-5.41%) |
Apr 16, 2020 | 1.850 | 1.850 | 1.850 | 0 | -0.03(-1.60%) | |
Apr 14, 2020 | 1.880 | 1.880 | 1.880 | 0 | +0.14(+8.05%) | |
Apr 09, 2020 | 1.740 | 1.740 | 1.740 | 0 | -0.26(-13.00%) | |
Apr 08, 2020 | 1.194 | 2.000 | 1.194 | 2.000 | 1,074 | +0.12(+6.38%) |
Apr 07, 2020 | 1.880 | 1.880 | 1.880 | 9 | +0.00(+0.00%) | |
Apr 06, 2020 | 1.900 | 1.900 | 1.700 | 1.880 | 4,532 | +0.08(+4.44%) |
Apr 03, 2020 | 1.500 | 1.800 | 1.260 | 1.800 | 700 | +0.30(+20.00%) |
Apr 02, 2020 | 1.950 | 1.950 | 1.090 | 1.500 | 1,188 | +0.00(+0.00%) |
Apr 01, 2020 | 1.800 | 1.800 | 1.500 | 1.500 | 281,520 | +0.01(+0.67%) |
Mar 31, 2020 | 1.490 | 1.500 | 1.490 | 1.490 | 50,200 | -0.01(-0.67%) |
Mar 30, 2020 | 1.500 | 1.500 | 1.500 | 100 | +0.00(+0.00%) | |
Mar 27, 2020 | 1.490 | 1.500 | 1.400 | 1.500 | 500 | +0.20(+15.38%) |
Mar 26, 2020 | 1.400 | 1.500 | 1.300 | 1.300 | 14,859 | -0.20(-13.33%) |
Mar 25, 2020 | 1.370 | 1.500 | 1.060 | 1.500 | 27,080 | +0.01(+0.67%) |
Mar 24, 2020 | 1.500 | 1.500 | 0.8000 | 1.490 | 5,190 | +0.04(+2.76%) |
Mar 23, 2020 | 1.360 | 1.450 | 1.250 | 1.450 | 1,908 | -0.02(-1.36%) |
Mar 20, 2020 | 1.300 | 1.490 | 1.110 | 1.470 | 19,500 | +0.36(+32.43%) |
Mar 19, 2020 | 1.200 | 1.200 | 0.2500 | 1.110 | 36,103 | +0.34(+44.16%) |
Mar 18, 2020 | 1.070 | 1.100 | 0.7700 | 0.7700 | 15,891 | -0.73(-48.67%) |
Mar 17, 2020 | 1.500 | 1.500 | 1.500 | 1.500 | 202 | +0.06(+4.14%) |
Mar 16, 2020 | 1.300 | 1.450 | 1.300 | 1.440 | 616 | -0.02(-1.35%) |
Mar 13, 2020 | 1.840 | 2.720 | 1.460 | 1.460 | 132,600 | -0.45(-23.56%) |
Mar 12, 2020 | 2.000 | 2.050 | 0.8300 | 1.910 | 45,400 | -0.19(-9.05%) |
Mar 11, 2020 | 2.390 | 2.400 | 1.800 | 2.100 | 49,632 | +0.21(+11.11%) |
Mar 10, 2020 | 2.410 | 2.620 | 1.890 | 1.890 | 5,734 | -0.19(-9.13%) |
Mar 09, 2020 | 2.130 | 2.480 | 2.000 | 2.080 | 39,003 | -0.27(-11.49%) |
Mar 06, 2020 | 2.380 | 2.415 | 2.200 | 2.350 | 65,200 | -0.18(-7.11%) |
Mar 05, 2020 | 2.400 | 2.600 | 2.250 | 2.530 | 98,804 | +0.00(+0.00%) |
Mar 04, 2020 | 2.480 | 2.530 | 2.400 | 2.530 | 68,620 | +0.15(+6.30%) |
Mar 03, 2020 | 2.470 | 2.470 | 2.030 | 2.380 | 95,166 | -0.06(-2.46%) |