Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 2.770 | 2.850 | 2.470 | 2.800 | 10,815,600 | +0.30(+12.00%) |
May 28, 2020 | 2.290 | 2.500 | 2.250 | 2.500 | 4,569,637 | +0.16(+6.84%) |
May 27, 2020 | 2.340 | 2.380 | 2.220 | 2.340 | 2,021,572 | -0.06(-2.50%) |
May 26, 2020 | 2.430 | 2.430 | 2.300 | 2.400 | 1,972,458 | +0.03(+1.27%) |
May 22, 2020 | 2.390 | 2.450 | 2.310 | 2.370 | 1,411,400 | +0.01(+0.42%) |
May 21, 2020 | 2.390 | 2.410 | 2.280 | 2.360 | 1,639,235 | -0.06(-2.48%) |
May 20, 2020 | 2.500 | 2.510 | 2.380 | 2.420 | 1,521,060 | -0.04(-1.63%) |
May 19, 2020 | 2.530 | 2.540 | 2.420 | 2.460 | 1,521,231 | -0.11(-4.28%) |
May 18, 2020 | 2.480 | 2.850 | 2.210 | 2.570 | 4,317,124 | +0.01(+0.39%) |
May 15, 2020 | 2.680 | 2.770 | 2.500 | 2.560 | 5,036,200 | -0.38(-12.93%) |
May 14, 2020 | 3.230 | 3.450 | 2.700 | 2.940 | 36,852,096 | +0.59(+25.11%) |
May 13, 2020 | 2.490 | 2.680 | 2.160 | 2.350 | 6,698,334 | -0.05(-2.08%) |
May 12, 2020 | 2.350 | 2.550 | 2.240 | 2.400 | 5,088,389 | +0.10(+4.35%) |
May 11, 2020 | 2.150 | 2.340 | 2.090 | 2.300 | 3,031,756 | +0.15(+6.98%) |
May 08, 2020 | 2.110 | 2.220 | 2.060 | 2.150 | 1,895,400 | +0.08(+3.86%) |
May 07, 2020 | 2.000 | 2.070 | 1.950 | 2.070 | 1,276,144 | +0.09(+4.55%) |
May 06, 2020 | 2.020 | 2.050 | 1.960 | 1.980 | 963,006 | -0.04(-1.98%) |
May 05, 2020 | 2.150 | 2.150 | 1.960 | 2.020 | 1,546,300 | -0.11(-5.16%) |
May 04, 2020 | 1.960 | 2.150 | 1.950 | 2.130 | 1,708,945 | +0.11(+5.45%) |
May 01, 2020 | 2.040 | 2.050 | 1.980 | 2.020 | 1,083,000 | -0.06(-2.88%) |
Apr 30, 2020 | 2.060 | 2.130 | 1.970 | 2.080 | 2,087,228 | +0.01(+0.48%) |
Apr 29, 2020 | 2.050 | 2.120 | 1.960 | 2.070 | 2,177,306 | -0.10(-4.61%) |
Apr 28, 2020 | 2.100 | 2.330 | 1.940 | 2.170 | 5,018,924 | +0.27(+14.21%) |
Apr 27, 2020 | 1.940 | 1.940 | 1.850 | 1.900 | 2,128,538 | -0.03(-1.55%) |
Apr 24, 2020 | 1.900 | 1.980 | 1.820 | 1.930 | 1,807,300 | -0.01(-0.52%) |
Apr 23, 2020 | 2.050 | 2.060 | 1.810 | 1.940 | 3,323,151 | -0.10(-4.90%) |
Apr 22, 2020 | 2.350 | 2.380 | 1.900 | 2.040 | 3,910,211 | -0.31(-13.19%) |
Apr 21, 2020 | 2.360 | 2.380 | 2.160 | 2.350 | 1,860,441 | -0.05(-2.08%) |
Apr 20, 2020 | 2.390 | 2.450 | 2.360 | 2.400 | 1,978,483 | -0.10(-4.00%) |
Apr 17, 2020 | 2.530 | 2.560 | 2.400 | 2.500 | 1,807,000 | +0.03(+1.21%) |
Apr 16, 2020 | 2.390 | 2.500 | 2.320 | 2.470 | 2,596,116 | +0.08(+3.35%) |
Apr 15, 2020 | 2.410 | 2.470 | 2.310 | 2.390 | 1,722,382 | -0.02(-0.83%) |
Apr 14, 2020 | 2.450 | 2.500 | 2.360 | 2.410 | 1,601,247 | -0.10(-3.98%) |
Apr 13, 2020 | 2.500 | 2.590 | 2.400 | 2.510 | 2,548,726 | +0.00(+0.00%) |
Apr 09, 2020 | 2.490 | 2.550 | 2.450 | 2.510 | 1,627,100 | -0.04(-1.57%) |
Apr 08, 2020 | 2.490 | 2.550 | 2.350 | 2.550 | 2,559,778 | -0.07(-2.67%) |
Apr 07, 2020 | 2.660 | 2.740 | 2.600 | 2.620 | 2,486,585 | -0.23(-8.07%) |
Apr 06, 2020 | 2.870 | 2.950 | 2.600 | 2.850 | 6,564,265 | +0.12(+4.40%) |
Apr 03, 2020 | 2.510 | 2.800 | 2.400 | 2.730 | 2,742,500 | +0.08(+3.02%) |
Apr 02, 2020 | 2.720 | 2.880 | 2.600 | 2.650 | 2,913,785 | -0.27(-9.25%) |
Apr 01, 2020 | 2.400 | 3.090 | 2.250 | 2.920 | 8,393,398 | +0.36(+14.06%) |
Mar 31, 2020 | 3.100 | 3.100 | 2.300 | 2.560 | 12,018,312 | -0.10(-3.76%) |
Mar 30, 2020 | 2.270 | 3.450 | 2.240 | 2.660 | 28,514,848 | +0.62(+30.39%) |
Mar 27, 2020 | 2.010 | 2.100 | 1.900 | 2.040 | 2,046,300 | -0.01(-0.49%) |
Mar 26, 2020 | 2.200 | 2.220 | 1.940 | 2.050 | 7,156,036 | +0.19(+10.22%) |
Mar 25, 2020 | 1.870 | 1.950 | 1.750 | 1.860 | 3,497,720 | -0.14(-7.00%) |
Mar 24, 2020 | 2.090 | 2.110 | 1.890 | 2.000 | 2,997,201 | -0.11(-5.21%) |
Mar 23, 2020 | 2.100 | 2.240 | 2.000 | 2.110 | 2,362,151 | -0.08(-3.65%) |
Mar 20, 2020 | 1.980 | 2.250 | 1.800 | 2.190 | 4,078,800 | +0.14(+6.83%) |
Mar 19, 2020 | 2.450 | 2.480 | 1.810 | 2.050 | 5,047,040 | -0.31(-13.14%) |
Mar 18, 2020 | 2.350 | 2.780 | 2.110 | 2.360 | 6,513,132 | +0.01(+0.43%) |
Mar 17, 2020 | 2.330 | 2.800 | 1.890 | 2.350 | 10,276,837 | +0.13(+5.86%) |
Mar 16, 2020 | 2.750 | 2.750 | 2.080 | 2.220 | 5,055,682 | -0.63(-22.11%) |
Mar 13, 2020 | 3.260 | 3.700 | 2.450 | 2.850 | 9,163,400 | -1.00(-25.97%) |
Mar 12, 2020 | 4.750 | 4.750 | 3.540 | 3.850 | 7,448,584 | -0.35(-8.33%) |
Mar 11, 2020 | 3.910 | 5.250 | 3.800 | 4.200 | 23,990,070 | +0.45(+12.00%) |
Mar 10, 2020 | 5.250 | 5.750 | 3.610 | 3.750 | 35,447,260 | -3.66(-49.39%) |
Mar 09, 2020 | 3.500 | 7.410 | 3.050 | 7.410 | 94,277,824 | +5.31(+252.86%) |
Mar 06, 2020 | 2.200 | 2.290 | 1.900 | 2.100 | 6,381,500 | -0.21(-9.09%) |
Mar 05, 2020 | 2.490 | 2.500 | 2.210 | 2.310 | 7,595,119 | -0.07(-2.94%) |
Mar 04, 2020 | 2.180 | 2.860 | 2.050 | 2.380 | 38,228,232 | +0.55(+30.05%) |
Mar 03, 2020 | 1.650 | 1.970 | 1.350 | 1.830 | 7,328,016 | +0.03(+1.67%) |