Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 3.100 | 3.154 | 2.730 | 2.950 | 3,132,900 | -0.24(-7.52%) |
May 28, 2020 | 3.150 | 3.350 | 3.000 | 3.190 | 3,028,702 | +0.09(+2.90%) |
May 27, 2020 | 3.160 | 3.310 | 2.910 | 3.100 | 2,740,812 | +0.10(+3.33%) |
May 26, 2020 | 2.750 | 3.030 | 2.620 | 3.000 | 2,020,256 | +0.38(+14.50%) |
May 22, 2020 | 2.510 | 2.675 | 2.480 | 2.620 | 1,383,400 | +0.02(+0.77%) |
May 21, 2020 | 2.510 | 2.640 | 2.440 | 2.600 | 1,590,240 | +0.16(+6.56%) |
May 20, 2020 | 2.230 | 2.530 | 2.230 | 2.440 | 2,678,699 | +0.26(+11.93%) |
May 19, 2020 | 2.280 | 2.335 | 2.100 | 2.180 | 1,624,575 | -0.14(-6.03%) |
May 18, 2020 | 1.900 | 2.400 | 1.900 | 2.320 | 3,322,414 | +0.47(+25.41%) |
May 15, 2020 | 1.970 | 1.990 | 1.840 | 1.850 | 1,646,000 | -0.11(-5.61%) |
May 14, 2020 | 1.900 | 2.010 | 1.767 | 1.960 | 1,629,552 | +0.00(+0.00%) |
May 13, 2020 | 2.090 | 2.100 | 1.890 | 1.960 | 1,823,653 | -0.13(-6.22%) |
May 12, 2020 | 2.140 | 2.160 | 2.005 | 2.090 | 1,480,851 | +0.01(+0.48%) |
May 11, 2020 | 2.100 | 2.200 | 2.030 | 2.080 | 1,403,709 | -0.13(-5.88%) |
May 08, 2020 | 2.150 | 2.280 | 2.110 | 2.210 | 1,614,900 | +0.15(+7.28%) |
May 07, 2020 | 2.190 | 2.220 | 2.040 | 2.060 | 1,903,567 | +0.00(+0.00%) |
May 06, 2020 | 2.200 | 2.200 | 2.010 | 2.060 | 2,285,150 | -0.13(-5.94%) |
May 05, 2020 | 2.360 | 2.410 | 2.170 | 2.190 | 2,347,321 | -0.05(-2.23%) |
May 04, 2020 | 2.210 | 2.400 | 2.080 | 2.240 | 2,432,615 | -0.10(-4.27%) |
May 01, 2020 | 1.970 | 2.590 | 1.720 | 2.340 | 6,771,800 | +0.42(+21.87%) |
Apr 30, 2020 | 2.000 | 2.230 | 1.800 | 1.920 | 2,934,165 | +0.02(+1.05%) |
Apr 29, 2020 | 1.760 | 1.930 | 1.680 | 1.900 | 2,596,123 | +0.22(+13.10%) |
Apr 28, 2020 | 1.520 | 1.740 | 1.480 | 1.680 | 2,366,200 | +0.20(+13.51%) |
Apr 27, 2020 | 1.440 | 1.540 | 1.290 | 1.480 | 1,773,496 | +0.04(+2.78%) |
Apr 24, 2020 | 1.520 | 1.670 | 1.340 | 1.440 | 2,099,300 | -0.01(-0.69%) |
Apr 23, 2020 | 1.300 | 1.550 | 1.270 | 1.450 | 3,235,633 | +0.19(+15.08%) |
Apr 22, 2020 | 1.310 | 1.340 | 1.215 | 1.260 | 1,376,870 | +0.01(+0.80%) |
Apr 21, 2020 | 1.270 | 1.370 | 1.240 | 1.250 | 1,302,032 | -0.04(-3.10%) |
Apr 20, 2020 | 1.400 | 1.450 | 1.250 | 1.290 | 3,482,725 | -0.22(-14.57%) |
Apr 17, 2020 | 1.380 | 1.510 | 1.270 | 1.510 | 1,758,100 | +0.25(+19.84%) |
Apr 16, 2020 | 1.430 | 1.450 | 1.250 | 1.260 | 1,297,917 | -0.14(-10.00%) |
Apr 15, 2020 | 1.450 | 1.470 | 1.350 | 1.400 | 1,099,473 | -0.11(-7.28%) |
Apr 14, 2020 | 1.570 | 1.700 | 1.500 | 1.510 | 1,617,986 | -0.05(-3.21%) |
Apr 13, 2020 | 1.590 | 1.650 | 1.450 | 1.560 | 1,433,483 | +0.04(+2.63%) |
Apr 09, 2020 | 1.430 | 1.650 | 1.340 | 1.520 | 3,254,700 | +0.13(+9.35%) |
Apr 08, 2020 | 1.380 | 1.450 | 1.210 | 1.390 | 2,613,372 | +0.05(+3.73%) |
Apr 07, 2020 | 1.640 | 1.640 | 1.260 | 1.340 | 2,707,802 | -0.16(-10.67%) |
Apr 06, 2020 | 1.590 | 1.708 | 1.480 | 1.500 | 1,796,723 | -0.06(-3.85%) |
Apr 03, 2020 | 1.750 | 1.750 | 1.410 | 1.560 | 1,598,800 | -0.09(-5.45%) |
Apr 02, 2020 | 1.760 | 1.790 | 1.530 | 1.650 | 1,978,318 | +0.10(+6.45%) |
Apr 01, 2020 | 1.740 | 1.740 | 1.470 | 1.550 | 1,466,295 | -0.25(-13.89%) |
Mar 31, 2020 | 1.690 | 1.990 | 1.680 | 1.800 | 2,504,396 | +0.15(+9.09%) |
Mar 30, 2020 | 1.640 | 1.750 | 1.370 | 1.650 | 1,274,295 | +0.07(+4.43%) |
Mar 27, 2020 | 1.710 | 1.821 | 1.562 | 1.580 | 1,690,400 | -0.13(-7.60%) |
Mar 26, 2020 | 1.580 | 1.940 | 1.540 | 1.710 | 4,297,984 | +0.25(+17.12%) |
Mar 25, 2020 | 1.300 | 1.570 | 1.080 | 1.460 | 2,573,693 | +0.21(+16.80%) |
Mar 24, 2020 | 1.200 | 1.360 | 1.150 | 1.250 | 2,490,583 | +0.19(+17.92%) |
Mar 23, 2020 | 1.060 | 1.080 | 0.9900 | 1.060 | 2,010,631 | +0.02(+1.92%) |
Mar 20, 2020 | 1.090 | 1.100 | 0.9600 | 1.040 | 3,908,800 | +0.02(+1.96%) |
Mar 19, 2020 | 0.9100 | 1.070 | 0.9000 | 1.020 | 3,057,816 | +0.17(+20.00%) |
Mar 18, 2020 | 0.9600 | 0.9988 | 0.7900 | 0.8500 | 3,123,306 | -0.09(-9.95%) |
Mar 17, 2020 | 1.150 | 1.160 | 0.8800 | 0.9439 | 3,373,403 | -0.19(-16.47%) |
Mar 16, 2020 | 1.130 | 1.380 | 1.070 | 1.130 | 3,884,624 | -0.13(-10.32%) |
Mar 13, 2020 | 1.330 | 1.370 | 1.170 | 1.260 | 3,241,000 | +0.08(+6.78%) |
Mar 12, 2020 | 1.240 | 1.370 | 1.130 | 1.180 | 4,270,789 | -0.24(-16.90%) |
Mar 11, 2020 | 1.528 | 1.528 | 1.341 | 1.420 | 2,514,773 | -0.16(-10.00%) |
Mar 10, 2020 | 1.982 | 2.022 | 1.479 | 1.578 | 5,769,489 | +0.05(+3.23%) |
Mar 09, 2020 | 1.775 | 1.824 | 1.459 | 1.528 | 7,158,251 | -1.71(-52.74%) |
Mar 06, 2020 | 3.619 | 3.658 | 3.215 | 3.234 | 2,703,346 | -0.64(-16.54%) |
Mar 05, 2020 | 4.191 | 4.230 | 3.816 | 3.875 | 2,219,380 | -0.39(-9.24%) |
Mar 04, 2020 | 4.615 | 4.694 | 4.142 | 4.270 | 1,976,188 | -0.24(-5.25%) |
Mar 03, 2020 | 4.753 | 4.862 | 4.250 | 4.507 | 2,598,974 | -0.21(-4.39%) |