Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 1.950 | 1.985 | 1.922 | 1.929 | 14,942,825 | -0.04(-2.12%) |
May 28, 2020 | 2.075 | 2.082 | 1.964 | 1.971 | 16,453,118 | -0.09(-4.39%) |
May 27, 2020 | 2.054 | 2.075 | 1.922 | 2.061 | 26,730,158 | +0.06(+2.78%) |
May 26, 2020 | 2.027 | 2.054 | 1.964 | 2.006 | 18,977,960 | +0.08(+3.97%) |
May 22, 2020 | 1.915 | 1.950 | 1.880 | 1.929 | 11,453,313 | -0.01(-0.72%) |
May 21, 2020 | 1.985 | 2.006 | 1.880 | 1.943 | 19,665,752 | -0.06(-2.79%) |
May 20, 2020 | 2.027 | 2.110 | 1.950 | 1.999 | 29,300,438 | +0.14(+7.49%) |
May 19, 2020 | 1.848 | 1.977 | 1.736 | 1.859 | 35,998,900 | +0.10(+5.67%) |
May 18, 2020 | 1.660 | 1.771 | 1.607 | 1.760 | 33,066,634 | +0.19(+11.94%) |
May 15, 2020 | 1.549 | 1.637 | 1.513 | 1.572 | 17,912,446 | +0.00(+0.00%) |
May 14, 2020 | 1.466 | 1.584 | 1.408 | 1.572 | 25,020,806 | +0.06(+3.88%) |
May 13, 2020 | 1.578 | 1.590 | 1.437 | 1.513 | 26,823,528 | -0.06(-4.09%) |
May 12, 2020 | 1.719 | 1.748 | 1.566 | 1.578 | 32,401,010 | +0.05(+3.06%) |
May 11, 2020 | 1.595 | 1.595 | 1.519 | 1.531 | 18,326,692 | -0.08(-5.09%) |
May 08, 2020 | 1.578 | 1.631 | 1.554 | 1.613 | 14,197,046 | +0.04(+2.23%) |
May 07, 2020 | 1.607 | 1.648 | 1.537 | 1.578 | 14,415,476 | +0.01(+0.75%) |
May 06, 2020 | 1.678 | 1.742 | 1.566 | 1.566 | 16,484,684 | -0.08(-4.98%) |
May 05, 2020 | 1.742 | 1.842 | 1.642 | 1.648 | 16,181,455 | +0.00(+0.00%) |
May 04, 2020 | 1.642 | 1.672 | 1.502 | 1.648 | 15,439,060 | -0.02(-1.40%) |
May 01, 2020 | 1.719 | 1.771 | 1.648 | 1.672 | 16,624,084 | -0.11(-6.25%) |
Apr 30, 2020 | 1.930 | 1.930 | 1.742 | 1.783 | 28,684,190 | -0.17(-8.71%) |
Apr 29, 2020 | 1.918 | 2.100 | 1.854 | 1.953 | 41,342,088 | +0.12(+6.73%) |
Apr 28, 2020 | 1.818 | 1.924 | 1.713 | 1.830 | 30,967,148 | +0.18(+10.64%) |
Apr 27, 2020 | 1.601 | 1.713 | 1.519 | 1.654 | 20,363,400 | +0.09(+6.02%) |
Apr 24, 2020 | 1.631 | 1.639 | 1.466 | 1.560 | 16,807,016 | -0.05(-3.27%) |
Apr 23, 2020 | 1.666 | 1.713 | 1.607 | 1.613 | 14,781,687 | -0.05(-2.83%) |
Apr 22, 2020 | 1.783 | 1.783 | 1.566 | 1.660 | 20,138,680 | -0.04(-2.08%) |
Apr 21, 2020 | 1.683 | 1.807 | 1.654 | 1.695 | 19,025,038 | -0.01(-0.35%) |
Apr 20, 2020 | 1.572 | 1.777 | 1.525 | 1.701 | 60,432,084 | -0.46(-21.41%) |
Apr 17, 2020 | 2.059 | 2.264 | 1.924 | 2.164 | 27,576,612 | +0.28(+14.95%) |
Apr 16, 2020 | 2.141 | 2.141 | 1.859 | 1.883 | 20,017,026 | -0.27(-12.53%) |
Apr 15, 2020 | 2.229 | 2.270 | 2.029 | 2.153 | 18,344,892 | -0.26(-10.71%) |
Apr 14, 2020 | 2.581 | 2.610 | 2.317 | 2.411 | 17,281,908 | -0.04(-1.67%) |
Apr 13, 2020 | 2.698 | 2.698 | 2.147 | 2.452 | 23,362,688 | -0.14(-5.43%) |
Apr 09, 2020 | 2.716 | 3.291 | 2.311 | 2.593 | 48,947,876 | +0.20(+8.33%) |
Apr 08, 2020 | 2.299 | 2.464 | 2.065 | 2.393 | 36,886,496 | +0.55(+29.94%) |
Apr 07, 2020 | 1.478 | 2.106 | 1.478 | 1.842 | 41,216,816 | +0.50(+37.12%) |
Apr 06, 2020 | 1.261 | 1.537 | 1.244 | 1.343 | 20,457,134 | +0.20(+17.44%) |
Apr 03, 2020 | 1.590 | 1.590 | 1.068 | 1.144 | 31,488,924 | -0.36(-24.12%) |
Apr 02, 2020 | 1.660 | 1.748 | 1.466 | 1.507 | 9,305,494 | -0.14(-8.54%) |
Apr 01, 2020 | 1.801 | 1.848 | 1.613 | 1.648 | 12,246,465 | -0.35(-17.60%) |
Mar 31, 2020 | 2.205 | 2.223 | 1.895 | 2.000 | 13,002,378 | -0.14(-6.58%) |
Mar 30, 2020 | 2.493 | 2.499 | 1.906 | 2.141 | 17,715,592 | -0.61(-22.17%) |
Mar 27, 2020 | 3.120 | 3.197 | 2.634 | 2.751 | 26,429,582 | -0.13(-4.67%) |
Mar 26, 2020 | 2.182 | 3.179 | 2.053 | 2.886 | 48,627,036 | +1.16(+66.78%) |
Mar 25, 2020 | 1.771 | 1.865 | 1.437 | 1.730 | 31,894,932 | +0.25(+17.06%) |
Mar 24, 2020 | 2.170 | 2.176 | 1.466 | 1.478 | 31,501,406 | -1.65(-52.72%) |
Mar 23, 2020 | 3.267 | 3.431 | 2.874 | 3.126 | 9,452,992 | -0.13(-4.14%) |
Mar 20, 2020 | 3.214 | 3.883 | 3.214 | 3.261 | 14,272,401 | +0.15(+4.91%) |
Mar 19, 2020 | 3.191 | 3.273 | 2.381 | 3.109 | 16,646,012 | -0.08(-2.57%) |
Mar 18, 2020 | 4.534 | 4.651 | 1.613 | 3.191 | 17,250,566 | -1.75(-35.47%) |
Mar 17, 2020 | 5.989 | 5.989 | 4.734 | 4.945 | 12,015,840 | -0.77(-13.54%) |
Mar 16, 2020 | 6.159 | 7.015 | 5.719 | 5.719 | 8,552,541 | -1.03(-15.22%) |
Mar 13, 2020 | 7.168 | 7.226 | 6.270 | 6.745 | 6,831,030 | +0.26(+3.98%) |
Mar 12, 2020 | 7.473 | 7.643 | 6.071 | 6.487 | 5,973,602 | -1.89(-22.60%) |
Mar 11, 2020 | 8.904 | 9.015 | 8.247 | 8.382 | 7,077,071 | -0.75(-8.22%) |
Mar 10, 2020 | 9.408 | 9.408 | 8.845 | 9.133 | 4,871,600 | +0.28(+3.11%) |
Mar 09, 2020 | 9.227 | 9.256 | 8.769 | 8.857 | 6,984,463 | -0.92(-9.42%) |
Mar 06, 2020 | 9.690 | 9.837 | 9.423 | 9.778 | 4,622,215 | -0.22(-2.23%) |
Mar 05, 2020 | 10.11 | 10.14 | 9.884 | 10.00 | 3,821,629 | -0.30(-2.96%) |
Mar 04, 2020 | 10.19 | 10.31 | 10.09 | 10.31 | 3,560,259 | +0.32(+3.17%) |
Mar 03, 2020 | 10.08 | 10.25 | 9.801 | 9.989 | 6,566,613 | -0.05(-0.53%) |