Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 2.392 | 2.402 | 2.345 | 2.392 | 7,053,636 | -0.01(-0.42%) |
May 28, 2020 | 2.472 | 2.472 | 2.322 | 2.402 | 7,634,877 | -0.01(-0.41%) |
May 27, 2020 | 2.273 | 2.422 | 2.253 | 2.412 | 11,820,402 | +0.19(+8.52%) |
May 26, 2020 | 2.183 | 2.283 | 2.155 | 2.223 | 14,664,126 | +0.11(+5.19%) |
May 22, 2020 | 2.163 | 2.173 | 2.083 | 2.113 | 3,003,709 | -0.04(-1.85%) |
May 21, 2020 | 2.093 | 2.203 | 2.083 | 2.153 | 6,266,559 | +0.05(+2.37%) |
May 20, 2020 | 2.043 | 2.133 | 2.003 | 2.103 | 16,871,396 | +0.12(+6.03%) |
May 19, 2020 | 2.033 | 2.063 | 1.974 | 1.984 | 14,587,073 | -0.05(-2.45%) |
May 18, 2020 | 2.033 | 2.063 | 1.984 | 2.033 | 15,407,286 | +0.09(+4.62%) |
May 15, 2020 | 1.894 | 1.974 | 1.864 | 1.944 | 8,040,259 | +0.02(+1.04%) |
May 14, 2020 | 1.924 | 1.983 | 1.844 | 1.924 | 8,227,190 | +0.00(+0.00%) |
May 13, 2020 | 2.083 | 2.103 | 1.884 | 1.924 | 14,072,003 | -0.18(-8.53%) |
May 12, 2020 | 2.173 | 2.203 | 2.083 | 2.103 | 6,470,710 | -0.07(-3.21%) |
May 11, 2020 | 2.153 | 2.193 | 2.133 | 2.173 | 4,304,028 | -0.03(-1.36%) |
May 08, 2020 | 2.163 | 2.213 | 2.153 | 2.203 | 5,303,019 | +0.08(+3.76%) |
May 07, 2020 | 2.113 | 2.163 | 2.103 | 2.123 | 4,407,852 | +0.05(+2.40%) |
May 06, 2020 | 2.203 | 2.203 | 2.073 | 2.073 | 5,938,857 | -0.12(-5.45%) |
May 05, 2020 | 2.183 | 2.273 | 2.138 | 2.193 | 8,771,055 | +0.05(+2.33%) |
May 04, 2020 | 2.013 | 2.168 | 1.954 | 2.143 | 7,112,662 | +0.10(+4.88%) |
May 01, 2020 | 2.073 | 2.133 | 1.964 | 2.043 | 4,523,774 | -0.07(-3.30%) |
Apr 30, 2020 | 2.243 | 2.243 | 2.083 | 2.113 | 9,897,114 | -0.11(-4.93%) |
Apr 29, 2020 | 2.153 | 2.233 | 2.143 | 2.223 | 13,970,809 | +0.14(+6.70%) |
Apr 28, 2020 | 1.984 | 2.382 | 1.974 | 2.083 | 19,464,818 | +0.16(+8.29%) |
Apr 27, 2020 | 1.954 | 1.954 | 1.844 | 1.924 | 13,979,205 | +0.07(+3.76%) |
Apr 24, 2020 | 1.934 | 1.964 | 1.844 | 1.854 | 10,773,485 | -0.06(-3.12%) |
Apr 23, 2020 | 1.984 | 1.993 | 1.894 | 1.914 | 11,235,262 | -0.02(-1.03%) |
Apr 22, 2020 | 2.033 | 2.083 | 1.924 | 1.934 | 16,019,012 | -0.03(-1.52%) |
Apr 21, 2020 | 2.063 | 2.073 | 1.934 | 1.964 | 9,615,839 | -0.13(-6.19%) |
Apr 20, 2020 | 2.133 | 2.163 | 2.058 | 2.093 | 7,565,331 | -0.07(-3.23%) |
Apr 17, 2020 | 2.063 | 2.188 | 1.998 | 2.163 | 11,205,195 | +0.19(+9.60%) |
Apr 16, 2020 | 2.063 | 2.083 | 1.944 | 1.974 | 8,985,032 | -0.08(-3.88%) |
Apr 15, 2020 | 2.003 | 2.073 | 1.944 | 2.053 | 7,304,537 | -0.05(-2.37%) |
Apr 14, 2020 | 2.233 | 2.233 | 2.063 | 2.103 | 7,827,277 | -0.08(-3.65%) |
Apr 13, 2020 | 2.352 | 2.472 | 2.133 | 2.183 | 8,563,724 | -0.06(-2.67%) |
Apr 09, 2020 | 2.173 | 2.392 | 2.173 | 2.243 | 8,227,069 | +0.13(+6.13%) |
Apr 08, 2020 | 2.073 | 2.133 | 2.003 | 2.113 | 8,047,903 | +0.06(+2.91%) |
Apr 07, 2020 | 2.093 | 2.203 | 2.013 | 2.053 | 13,904,558 | +0.11(+5.64%) |
Apr 06, 2020 | 1.824 | 1.944 | 1.794 | 1.944 | 9,865,135 | +0.21(+12.07%) |
Apr 03, 2020 | 1.864 | 1.894 | 1.655 | 1.734 | 11,322,880 | -0.14(-7.45%) |
Apr 02, 2020 | 1.894 | 1.984 | 1.814 | 1.874 | 9,383,552 | -0.03(-1.57%) |
Apr 01, 2020 | 2.053 | 2.103 | 1.904 | 1.904 | 9,760,178 | -0.21(-9.91%) |
Mar 31, 2020 | 1.864 | 2.173 | 1.814 | 2.113 | 21,762,066 | +0.29(+15.85%) |
Mar 30, 2020 | 1.854 | 1.874 | 1.784 | 1.824 | 8,859,993 | -0.02(-1.08%) |
Mar 27, 2020 | 1.924 | 1.924 | 1.824 | 1.844 | 12,128,511 | -0.14(-7.04%) |
Mar 26, 2020 | 1.754 | 2.018 | 1.744 | 1.984 | 13,635,665 | +0.26(+15.03%) |
Mar 25, 2020 | 1.784 | 1.904 | 1.714 | 1.724 | 14,882,733 | -0.02(-1.14%) |
Mar 24, 2020 | 1.734 | 1.824 | 1.675 | 1.744 | 7,784,955 | +0.12(+7.36%) |
Mar 23, 2020 | 1.754 | 1.784 | 1.545 | 1.625 | 10,065,156 | -0.10(-5.78%) |
Mar 20, 2020 | 1.914 | 1.954 | 1.714 | 1.724 | 15,864,111 | -0.13(-6.99%) |
Mar 19, 2020 | 1.993 | 2.033 | 1.814 | 1.854 | 8,038,680 | -0.13(-6.53%) |
Mar 18, 2020 | 2.003 | 2.153 | 1.894 | 1.984 | 13,383,038 | -0.18(-8.29%) |
Mar 17, 2020 | 1.993 | 2.332 | 1.789 | 2.163 | 22,743,946 | +0.24(+12.43%) |
Mar 16, 2020 | 2.003 | 2.253 | 1.874 | 1.924 | 7,155,919 | -0.53(-21.54%) |
Mar 13, 2020 | 2.472 | 2.542 | 2.322 | 2.452 | 11,605,703 | +0.11(+4.68%) |
Mar 12, 2020 | 2.442 | 2.492 | 2.243 | 2.342 | 16,470,776 | -0.25(-9.62%) |
Mar 11, 2020 | 2.611 | 2.681 | 2.567 | 2.592 | 15,419,537 | -0.11(-4.06%) |
Mar 10, 2020 | 2.701 | 2.731 | 2.601 | 2.701 | 19,134,926 | +0.15(+5.86%) |
Mar 09, 2020 | 2.641 | 2.851 | 2.522 | 2.552 | 10,085,267 | -0.36(-12.33%) |
Mar 06, 2020 | 3.070 | 3.090 | 2.891 | 2.910 | 10,921,268 | -0.27(-8.46%) |
Mar 05, 2020 | 3.359 | 3.379 | 3.110 | 3.180 | 6,453,971 | -0.28(-8.07%) |
Mar 04, 2020 | 3.479 | 3.509 | 3.339 | 3.459 | 4,928,101 | +0.05(+1.46%) |
Mar 03, 2020 | 3.349 | 3.583 | 3.299 | 3.409 | 18,730,478 | +0.04(+1.18%) |