Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 2.312 | 2.495 | 2.171 | 2.262 | 85,719 | -0.02(-1.09%) |
May 28, 2020 | 2.762 | 2.762 | 2.287 | 2.287 | 377,985 | -0.54(-19.12%) |
May 27, 2020 | 3.302 | 4.242 | 2.512 | 2.828 | 13,701,683 | +0.81(+39.92%) |
May 26, 2020 | 2.038 | 2.038 | 1.855 | 2.021 | 14,994 | +0.17(+8.97%) |
May 22, 2020 | 1.805 | 1.938 | 1.805 | 1.855 | 3,486 | -0.00(-0.24%) |
May 21, 2020 | 1.847 | 1.872 | 1.789 | 1.859 | 9,363 | +0.07(+3.97%) |
May 20, 2020 | 1.830 | 1.859 | 1.764 | 1.788 | 11,298 | -0.05(-2.72%) |
May 19, 2020 | 1.938 | 2.030 | 1.834 | 1.838 | 10,475 | -0.04(-2.21%) |
May 18, 2020 | 1.822 | 1.963 | 1.747 | 1.880 | 11,422 | +0.03(+1.80%) |
May 15, 2020 | 1.896 | 1.996 | 1.605 | 1.847 | 47,608 | -0.08(-4.04%) |
May 14, 2020 | 1.921 | 1.975 | 1.921 | 1.924 | 9,780 | +0.00(+0.15%) |
May 13, 2020 | 1.971 | 2.042 | 1.896 | 1.921 | 12,289 | -0.12(-5.71%) |
May 12, 2020 | 1.963 | 2.163 | 1.955 | 2.038 | 50,402 | +0.07(+3.81%) |
May 11, 2020 | 1.847 | 2.046 | 1.788 | 1.963 | 36,764 | +0.14(+7.76%) |
May 08, 2020 | 1.847 | 1.872 | 1.822 | 1.822 | 7,694 | +0.01(+0.45%) |
May 07, 2020 | 1.847 | 1.929 | 1.797 | 1.813 | 20,399 | -0.07(-3.54%) |
May 06, 2020 | 1.788 | 1.996 | 1.788 | 1.880 | 17,481 | +0.17(+9.71%) |
May 05, 2020 | 1.730 | 1.863 | 1.713 | 1.713 | 13,927 | -0.06(-3.29%) |
May 04, 2020 | 1.881 | 1.881 | 1.709 | 1.772 | 23,299 | -0.13(-6.99%) |
May 01, 2020 | 1.913 | 1.921 | 1.872 | 1.905 | 8,415 | -0.05(-2.55%) |
Apr 30, 2020 | 1.930 | 1.996 | 1.913 | 1.955 | 8,630 | -0.11(-5.24%) |
Apr 29, 2020 | 2.005 | 2.146 | 1.931 | 2.063 | 26,083 | +0.06(+2.90%) |
Apr 28, 2020 | 1.930 | 2.038 | 1.872 | 2.005 | 54,767 | +0.06(+2.99%) |
Apr 27, 2020 | 1.905 | 1.955 | 1.830 | 1.946 | 22,775 | +0.03(+1.78%) |
Apr 24, 2020 | 2.005 | 2.005 | 1.788 | 1.912 | 39,313 | +0.02(+0.83%) |
Apr 23, 2020 | 1.830 | 2.038 | 1.830 | 1.896 | 28,319 | +0.08(+4.59%) |
Apr 22, 2020 | 1.921 | 2.063 | 1.763 | 1.813 | 86,927 | -0.35(-16.15%) |
Apr 21, 2020 | 2.579 | 2.579 | 1.938 | 2.163 | 209,729 | -0.32(-12.75%) |
Apr 20, 2020 | 1.664 | 3.069 | 1.664 | 2.479 | 708,986 | +0.66(+36.07%) |
Apr 17, 2020 | 1.872 | 1.872 | 1.763 | 1.822 | 19,596 | -0.06(-3.10%) |
Apr 16, 2020 | 1.813 | 1.880 | 1.664 | 1.880 | 9,199 | -0.01(-0.44%) |
Apr 15, 2020 | 2.079 | 2.079 | 1.772 | 1.888 | 18,467 | -0.15(-7.35%) |
Apr 14, 2020 | 1.830 | 2.163 | 1.780 | 2.038 | 50,793 | +0.22(+12.39%) |
Apr 13, 2020 | 1.822 | 1.822 | 1.763 | 1.813 | 9,272 | +0.04(+2.35%) |
Apr 09, 2020 | 1.747 | 1.896 | 1.672 | 1.772 | 17,192 | +0.17(+10.93%) |
Apr 08, 2020 | 1.788 | 1.788 | 1.549 | 1.597 | 14,904 | -0.07(-4.00%) |
Apr 07, 2020 | 1.672 | 1.755 | 1.664 | 1.664 | 15,417 | +0.00(+0.00%) |
Apr 06, 2020 | 1.655 | 1.845 | 1.655 | 1.664 | 5,626 | +0.01(+0.55%) |
Apr 03, 2020 | 1.555 | 1.751 | 1.555 | 1.654 | 8,295 | +0.04(+2.79%) |
Apr 02, 2020 | 1.829 | 1.913 | 1.564 | 1.609 | 70,918 | -0.15(-8.29%) |
Apr 01, 2020 | 1.747 | 2.129 | 1.747 | 1.755 | 13,020 | -0.12(-6.22%) |
Mar 31, 2020 | 2.163 | 2.396 | 1.747 | 1.872 | 37,145 | -0.11(-5.66%) |
Mar 30, 2020 | 1.838 | 2.420 | 1.682 | 1.984 | 230,364 | +0.23(+13.03%) |
Mar 27, 2020 | 1.730 | 2.079 | 1.331 | 1.755 | 134,770 | +0.02(+0.91%) |
Mar 26, 2020 | 1.822 | 1.905 | 1.614 | 1.739 | 13,673 | +0.00(+0.05%) |
Mar 25, 2020 | 1.639 | 1.797 | 1.539 | 1.738 | 8,707 | +0.04(+2.20%) |
Mar 24, 2020 | 1.845 | 1.845 | 1.664 | 1.701 | 6,382 | +0.11(+7.07%) |
Mar 23, 2020 | 1.655 | 1.955 | 1.414 | 1.589 | 6,559 | -0.22(-11.98%) |
Mar 20, 2020 | 1.539 | 1.805 | 1.489 | 1.805 | 11,902 | +0.26(+16.67%) |
Mar 19, 2020 | 1.439 | 1.580 | 1.439 | 1.547 | 7,355 | +0.11(+7.51%) |
Mar 18, 2020 | 1.564 | 1.639 | 1.206 | 1.439 | 27,782 | -0.34(-19.22%) |
Mar 17, 2020 | 1.705 | 2.021 | 1.513 | 1.781 | 36,801 | +0.12(+7.08%) |
Mar 16, 2020 | 3.227 | 3.227 | 1.456 | 1.664 | 38,178 | +0.04(+2.56%) |
Mar 13, 2020 | 1.838 | 2.109 | 1.456 | 1.622 | 93,053 | -0.15(-8.49%) |
Mar 12, 2020 | 1.664 | 1.872 | 1.023 | 1.772 | 30,679 | +0.03(+1.96%) |
Mar 11, 2020 | 1.781 | 1.888 | 1.700 | 1.738 | 17,882 | -0.14(-7.52%) |
Mar 10, 2020 | 1.863 | 1.971 | 1.772 | 1.880 | 28,987 | +0.12(+7.11%) |
Mar 09, 2020 | 2.046 | 2.221 | 1.747 | 1.755 | 32,621 | -0.29(-14.23%) |
Mar 06, 2020 | 2.204 | 2.469 | 2.046 | 2.046 | 20,197 | -0.21(-9.23%) |
Mar 05, 2020 | 2.171 | 2.441 | 2.171 | 2.254 | 28,154 | +0.03(+1.50%) |
Mar 04, 2020 | 2.462 | 3.518 | 2.204 | 2.221 | 455,595 | -0.12(-4.98%) |
Mar 03, 2020 | 2.321 | 2.354 | 2.171 | 2.337 | 22,870 | +0.17(+7.66%) |