Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 2.300 | 2.420 | 2.174 | 2.316 | 321,500 | +0.16(+7.24%) |
May 28, 2020 | 2.078 | 2.248 | 2.060 | 2.160 | 130,478 | +0.08(+3.85%) |
May 27, 2020 | 2.110 | 2.174 | 2.000 | 2.080 | 187,072 | -0.07(-3.13%) |
May 26, 2020 | 2.038 | 2.203 | 2.038 | 2.147 | 328,515 | +0.13(+6.27%) |
May 22, 2020 | 1.810 | 2.110 | 1.810 | 2.020 | 291,700 | +0.00(+0.12%) |
May 21, 2020 | 1.936 | 2.020 | 1.883 | 2.018 | 165,205 | +0.08(+4.06%) |
May 20, 2020 | 1.954 | 1.980 | 1.850 | 1.939 | 116,781 | +0.02(+1.00%) |
May 19, 2020 | 1.880 | 2.090 | 1.800 | 1.920 | 263,881 | -0.16(-7.69%) |
May 18, 2020 | 1.970 | 2.170 | 1.880 | 2.080 | 121,906 | +0.21(+10.99%) |
May 15, 2020 | 1.800 | 1.980 | 1.770 | 1.874 | 161,300 | +0.10(+5.88%) |
May 14, 2020 | 1.920 | 1.920 | 1.672 | 1.770 | 74,955 | +0.04(+2.14%) |
May 13, 2020 | 1.780 | 1.816 | 1.648 | 1.733 | 40,225 | -0.06(-3.48%) |
May 12, 2020 | 1.730 | 1.860 | 1.730 | 1.795 | 118,524 | +0.02(+1.12%) |
May 11, 2020 | 2.015 | 2.015 | 1.740 | 1.776 | 102,562 | -0.09(-5.05%) |
May 08, 2020 | 1.800 | 1.950 | 1.760 | 1.870 | 114,100 | -0.03(-1.58%) |
May 07, 2020 | 1.825 | 1.922 | 1.750 | 1.900 | 78,922 | +0.00(+0.00%) |
May 06, 2020 | 2.025 | 2.025 | 1.824 | 1.900 | 67,905 | -0.07(-3.54%) |
May 05, 2020 | 1.860 | 2.135 | 1.856 | 1.970 | 86,529 | -0.07(-3.23%) |
May 04, 2020 | 2.050 | 2.100 | 2.031 | 2.036 | 14,371 | -0.02(-0.87%) |
May 01, 2020 | 2.150 | 2.150 | 1.890 | 2.053 | 61,000 | -0.12(-5.59%) |
Apr 30, 2020 | 2.240 | 2.240 | 2.070 | 2.175 | 79,423 | -0.02(-1.06%) |
Apr 29, 2020 | 2.310 | 2.310 | 2.090 | 2.198 | 99,723 | +0.06(+2.72%) |
Apr 28, 2020 | 2.270 | 2.270 | 2.080 | 2.140 | 48,265 | +0.04(+1.90%) |
Apr 27, 2020 | 2.114 | 2.150 | 2.037 | 2.100 | 72,415 | +0.04(+1.97%) |
Apr 24, 2020 | 2.017 | 2.123 | 1.900 | 2.059 | 174,000 | +0.14(+7.26%) |
Apr 23, 2020 | 1.810 | 1.928 | 1.810 | 1.920 | 187,739 | +0.10(+5.47%) |
Apr 22, 2020 | 1.630 | 1.840 | 1.630 | 1.820 | 19,562 | +0.04(+2.27%) |
Apr 21, 2020 | 1.730 | 1.900 | 1.710 | 1.780 | 109,996 | +0.01(+0.56%) |
Apr 20, 2020 | 1.786 | 1.880 | 1.770 | 1.770 | 65,271 | -0.01(-0.56%) |
Apr 17, 2020 | 1.670 | 1.820 | 1.670 | 1.780 | 36,500 | +0.08(+4.68%) |
Apr 16, 2020 | 1.510 | 1.881 | 1.510 | 1.700 | 37,650 | -0.02(-1.14%) |
Apr 15, 2020 | 1.956 | 1.990 | 1.640 | 1.720 | 55,085 | -0.11(-5.85%) |
Apr 14, 2020 | 1.795 | 1.924 | 1.732 | 1.827 | 98,192 | +0.06(+3.21%) |
Apr 13, 2020 | 1.660 | 1.770 | 1.600 | 1.770 | 25,142 | +0.11(+6.63%) |
Apr 09, 2020 | 1.600 | 1.728 | 1.600 | 1.660 | 31,500 | -0.03(-1.78%) |
Apr 08, 2020 | 1.730 | 1.730 | 1.644 | 1.690 | 41,266 | -0.04(-2.36%) |
Apr 07, 2020 | 1.840 | 1.850 | 1.700 | 1.731 | 32,097 | -0.03(-1.73%) |
Apr 06, 2020 | 1.610 | 1.900 | 1.610 | 1.761 | 24,186 | +0.07(+4.16%) |
Apr 03, 2020 | 1.736 | 1.750 | 1.620 | 1.691 | 10,700 | -0.00(-0.03%) |
Apr 02, 2020 | 1.700 | 1.750 | 1.620 | 1.692 | 20,027 | -0.03(-1.65%) |
Apr 01, 2020 | 1.750 | 1.824 | 1.615 | 1.720 | 42,921 | -0.09(-4.98%) |
Mar 31, 2020 | 1.750 | 1.850 | 1.720 | 1.810 | 29,054 | +0.05(+2.78%) |
Mar 30, 2020 | 1.730 | 1.864 | 1.730 | 1.761 | 10,029 | +0.05(+2.91%) |
Mar 27, 2020 | 1.800 | 1.800 | 1.660 | 1.711 | 31,500 | -0.05(-2.77%) |
Mar 26, 2020 | 1.600 | 1.800 | 1.600 | 1.760 | 115,096 | +0.19(+12.45%) |
Mar 25, 2020 | 1.530 | 1.632 | 1.471 | 1.565 | 104,562 | +0.08(+5.40%) |
Mar 24, 2020 | 1.380 | 1.760 | 1.380 | 1.485 | 83,691 | +0.12(+8.75%) |
Mar 23, 2020 | 1.365 | 1.449 | 1.200 | 1.365 | 87,215 | +0.04(+2.67%) |
Mar 20, 2020 | 1.190 | 1.523 | 1.190 | 1.330 | 105,100 | +0.03(+2.31%) |
Mar 19, 2020 | 1.300 | 1.444 | 1.230 | 1.300 | 121,598 | -0.09(-6.39%) |
Mar 18, 2020 | 1.450 | 1.450 | 1.260 | 1.389 | 54,986 | -0.06(-4.12%) |
Mar 17, 2020 | 1.445 | 1.700 | 1.400 | 1.448 | 142,641 | -0.23(-13.50%) |
Mar 16, 2020 | 1.691 | 1.700 | 1.500 | 1.674 | 106,523 | -0.03(-1.51%) |
Mar 13, 2020 | 1.720 | 2.152 | 1.656 | 1.700 | 105,300 | -0.05(-2.91%) |
Mar 12, 2020 | 1.470 | 1.815 | 1.470 | 1.751 | 151,427 | -0.08(-4.20%) |
Mar 11, 2020 | 1.950 | 2.130 | 1.760 | 1.828 | 129,920 | -0.15(-7.69%) |
Mar 10, 2020 | 1.620 | 2.000 | 1.620 | 1.980 | 50,023 | +0.04(+2.06%) |
Mar 09, 2020 | 1.840 | 2.050 | 1.745 | 1.940 | 74,409 | -0.22(-10.01%) |
Mar 06, 2020 | 1.991 | 2.237 | 1.833 | 2.156 | 62,400 | +0.05(+2.17%) |
Mar 05, 2020 | 2.090 | 2.120 | 1.838 | 2.110 | 51,733 | +0.06(+2.93%) |
Mar 04, 2020 | 1.946 | 2.090 | 1.854 | 2.050 | 29,408 | +0.11(+5.67%) |
Mar 03, 2020 | 1.800 | 2.050 | 1.800 | 1.940 | 25,760 | -0.11(-5.37%) |