Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 2.134 | 2.160 | 2.007 | 2.015 | 2,143,739 | -0.15(-7.06%) |
May 28, 2020 | 2.347 | 2.350 | 2.151 | 2.168 | 1,623,310 | -0.14(-5.90%) |
May 27, 2020 | 2.228 | 2.330 | 2.160 | 2.304 | 2,516,128 | +0.14(+6.69%) |
May 26, 2020 | 2.083 | 2.211 | 2.066 | 2.160 | 2,363,988 | +0.17(+8.55%) |
May 22, 2020 | 2.058 | 2.092 | 1.930 | 1.990 | 1,745,618 | -0.10(-4.88%) |
May 21, 2020 | 2.024 | 2.100 | 1.943 | 2.092 | 2,299,881 | +0.07(+3.36%) |
May 20, 2020 | 1.965 | 2.057 | 1.957 | 2.024 | 2,621,464 | +0.11(+5.65%) |
May 19, 2020 | 1.957 | 1.990 | 1.865 | 1.915 | 1,551,353 | -0.04(-2.13%) |
May 18, 2020 | 1.874 | 2.036 | 1.840 | 1.957 | 3,654,125 | +0.20(+11.37%) |
May 15, 2020 | 1.799 | 1.865 | 1.749 | 1.757 | 2,163,558 | -0.04(-2.31%) |
May 14, 2020 | 1.765 | 1.849 | 1.682 | 1.799 | 2,649,652 | -0.03(-1.82%) |
May 13, 2020 | 1.924 | 1.949 | 1.790 | 1.832 | 2,286,059 | -0.06(-3.08%) |
May 12, 2020 | 2.082 | 2.140 | 1.882 | 1.890 | 2,550,045 | -0.22(-10.63%) |
May 11, 2020 | 2.099 | 2.148 | 1.990 | 2.115 | 1,882,998 | +0.00(+0.00%) |
May 08, 2020 | 2.024 | 2.140 | 1.957 | 2.115 | 3,143,325 | +0.12(+5.83%) |
May 07, 2020 | 1.957 | 2.057 | 1.944 | 1.999 | 2,772,595 | +0.03(+1.69%) |
May 06, 2020 | 2.115 | 2.115 | 1.882 | 1.965 | 4,282,579 | -0.10(-4.84%) |
May 05, 2020 | 2.523 | 2.523 | 2.057 | 2.065 | 5,678,278 | -0.40(-16.22%) |
May 04, 2020 | 2.582 | 2.656 | 2.167 | 2.465 | 8,714,719 | -0.40(-13.95%) |
May 01, 2020 | 2.823 | 2.890 | 2.723 | 2.865 | 5,353,356 | -0.07(-2.55%) |
Apr 30, 2020 | 2.706 | 2.969 | 2.598 | 2.940 | 7,042,998 | +0.17(+6.01%) |
Apr 29, 2020 | 2.457 | 2.815 | 2.407 | 2.773 | 6,065,375 | +0.42(+17.67%) |
Apr 28, 2020 | 2.282 | 2.390 | 2.190 | 2.357 | 4,202,722 | +0.17(+8.02%) |
Apr 27, 2020 | 1.965 | 2.240 | 1.949 | 2.182 | 5,629,982 | +0.24(+12.45%) |
Apr 24, 2020 | 1.940 | 1.965 | 1.865 | 1.940 | 1,517,624 | +0.02(+1.30%) |
Apr 23, 2020 | 1.915 | 1.957 | 1.874 | 1.915 | 1,873,378 | -0.01(-0.43%) |
Apr 22, 2020 | 1.949 | 1.957 | 1.874 | 1.924 | 3,147,783 | +0.02(+1.32%) |
Apr 21, 2020 | 1.782 | 1.924 | 1.774 | 1.899 | 2,666,742 | +0.04(+2.24%) |
Apr 20, 2020 | 1.740 | 1.882 | 1.724 | 1.857 | 2,673,488 | +0.07(+3.72%) |
Apr 17, 2020 | 1.715 | 1.815 | 1.682 | 1.790 | 3,575,268 | +0.12(+7.50%) |
Apr 16, 2020 | 1.724 | 1.782 | 1.624 | 1.665 | 4,707,842 | -0.04(-2.44%) |
Apr 15, 2020 | 1.790 | 1.824 | 1.682 | 1.707 | 2,606,755 | -0.18(-9.69%) |
Apr 14, 2020 | 1.882 | 1.986 | 1.790 | 1.890 | 1,631,253 | +0.05(+2.72%) |
Apr 13, 2020 | 1.840 | 1.874 | 1.707 | 1.840 | 1,613,060 | +0.02(+0.91%) |
Apr 09, 2020 | 1.915 | 2.040 | 1.778 | 1.824 | 3,991,000 | -0.01(-0.45%) |
Apr 08, 2020 | 1.632 | 1.865 | 1.616 | 1.832 | 4,443,532 | +0.23(+14.58%) |
Apr 07, 2020 | 1.624 | 1.724 | 1.574 | 1.599 | 3,477,843 | +0.02(+1.59%) |
Apr 06, 2020 | 1.566 | 1.641 | 1.457 | 1.574 | 3,422,417 | +0.04(+2.72%) |
Apr 03, 2020 | 1.541 | 1.582 | 1.391 | 1.532 | 4,866,174 | -0.02(-1.07%) |
Apr 02, 2020 | 1.557 | 1.616 | 1.482 | 1.549 | 2,680,082 | +0.01(+0.54%) |
Apr 01, 2020 | 1.665 | 1.682 | 1.532 | 1.541 | 5,085,135 | -0.16(-9.31%) |
Mar 31, 2020 | 1.824 | 1.899 | 1.665 | 1.699 | 4,401,356 | -0.16(-8.52%) |
Mar 30, 2020 | 1.932 | 1.932 | 1.849 | 1.857 | 3,150,925 | -0.07(-3.88%) |
Mar 27, 2020 | 1.832 | 1.957 | 1.690 | 1.932 | 3,372,926 | +0.03(+1.75%) |
Mar 26, 2020 | 1.657 | 2.215 | 1.616 | 1.899 | 6,592,105 | +0.32(+20.00%) |
Mar 25, 2020 | 1.674 | 1.828 | 1.574 | 1.582 | 5,939,437 | -0.10(-5.94%) |
Mar 24, 2020 | 1.707 | 1.832 | 1.632 | 1.682 | 4,252,948 | +0.12(+8.02%) |
Mar 23, 2020 | 1.882 | 1.907 | 1.499 | 1.557 | 6,435,650 | -0.26(-14.22%) |
Mar 20, 2020 | 2.398 | 2.423 | 1.674 | 1.815 | 9,753,964 | -0.60(-24.83%) |
Mar 19, 2020 | 2.115 | 2.498 | 1.965 | 2.415 | 3,515,224 | +0.24(+11.11%) |
Mar 18, 2020 | 2.415 | 2.631 | 2.157 | 2.173 | 4,891,785 | -0.45(-17.14%) |
Mar 17, 2020 | 2.382 | 2.623 | 2.215 | 2.623 | 4,202,596 | +0.23(+9.76%) |
Mar 16, 2020 | 2.024 | 2.482 | 1.965 | 2.390 | 4,750,987 | +0.19(+8.71%) |
Mar 13, 2020 | 2.090 | 2.207 | 1.915 | 2.198 | 3,531,197 | +0.24(+12.34%) |
Mar 12, 2020 | 1.999 | 2.024 | 1.874 | 1.957 | 4,193,520 | -0.18(-8.56%) |
Mar 11, 2020 | 2.240 | 2.298 | 2.115 | 2.140 | 4,339,014 | -0.21(-8.87%) |
Mar 10, 2020 | 2.448 | 2.490 | 2.148 | 2.348 | 2,601,972 | +0.12(+5.22%) |
Mar 09, 2020 | 2.523 | 2.532 | 2.207 | 2.232 | 3,926,267 | -0.39(-14.92%) |
Mar 06, 2020 | 2.540 | 2.723 | 2.540 | 2.623 | 3,393,941 | -0.02(-0.63%) |
Mar 05, 2020 | 2.731 | 2.781 | 2.623 | 2.640 | 3,301,216 | -0.17(-6.21%) |
Mar 04, 2020 | 2.856 | 2.856 | 2.740 | 2.815 | 1,749,241 | +0.04(+1.50%) |
Mar 03, 2020 | 2.881 | 2.890 | 2.706 | 2.773 | 2,865,397 | -0.11(-3.76%) |