Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 4.870 | 5.090 | 4.810 | 5.050 | 15,065,400 | +0.10(+2.02%) |
May 28, 2020 | 5.060 | 5.160 | 4.700 | 4.950 | 21,047,872 | -0.22(-4.26%) |
May 27, 2020 | 5.280 | 5.430 | 4.950 | 5.170 | 27,677,724 | -0.10(-1.90%) |
May 26, 2020 | 5.910 | 5.990 | 5.150 | 5.270 | 58,936,864 | +0.20(+3.94%) |
May 22, 2020 | 5.080 | 5.350 | 4.670 | 5.070 | 48,302,700 | +0.04(+0.80%) |
May 21, 2020 | 5.510 | 5.510 | 5.000 | 5.030 | 33,554,872 | -0.67(-11.75%) |
May 20, 2020 | 5.030 | 5.800 | 4.550 | 5.700 | 97,546,784 | +0.28(+5.17%) |
May 19, 2020 | 6.730 | 6.820 | 4.890 | 5.420 | 113,339,912 | -1.08(-16.62%) |
May 18, 2020 | 9.980 | 10.00 | 6.080 | 6.500 | 303,121,504 | -0.26(-3.85%) |
May 15, 2020 | 4.410 | 9.000 | 3.830 | 6.760 | 507,617,312 | +4.14(+158.02%) |
May 14, 2020 | 2.700 | 2.770 | 2.560 | 2.620 | 4,836,413 | -0.15(-5.42%) |
May 13, 2020 | 2.930 | 3.050 | 2.640 | 2.770 | 9,801,197 | -0.07(-2.46%) |
May 12, 2020 | 2.870 | 3.250 | 2.800 | 2.840 | 10,110,924 | +0.04(+1.43%) |
May 11, 2020 | 2.710 | 2.920 | 2.570 | 2.800 | 7,320,117 | +0.20(+7.69%) |
May 08, 2020 | 2.630 | 2.680 | 2.520 | 2.600 | 7,937,500 | +0.19(+7.88%) |
May 07, 2020 | 2.500 | 2.530 | 2.350 | 2.410 | 2,543,595 | -0.06(-2.43%) |
May 06, 2020 | 2.450 | 2.550 | 2.420 | 2.470 | 5,695,640 | +0.05(+2.07%) |
May 05, 2020 | 2.410 | 2.530 | 2.400 | 2.420 | 3,296,174 | +0.04(+1.68%) |
May 04, 2020 | 2.280 | 2.390 | 2.230 | 2.380 | 2,384,654 | +0.07(+3.03%) |
May 01, 2020 | 2.250 | 2.350 | 2.180 | 2.310 | 2,973,700 | +0.04(+1.76%) |
Apr 30, 2020 | 2.470 | 2.510 | 2.250 | 2.270 | 4,837,603 | -0.21(-8.47%) |
Apr 29, 2020 | 2.400 | 2.500 | 2.370 | 2.480 | 2,926,824 | +0.11(+4.64%) |
Apr 28, 2020 | 2.490 | 2.530 | 2.340 | 2.370 | 5,008,359 | -0.19(-7.42%) |
Apr 27, 2020 | 2.620 | 2.660 | 2.440 | 2.560 | 4,229,434 | -0.01(-0.39%) |
Apr 24, 2020 | 2.350 | 2.670 | 2.324 | 2.570 | 11,309,100 | +0.29(+12.72%) |
Apr 23, 2020 | 2.330 | 2.390 | 2.270 | 2.280 | 3,140,622 | -0.06(-2.56%) |
Apr 22, 2020 | 2.300 | 2.390 | 2.250 | 2.340 | 3,179,173 | +0.06(+2.63%) |
Apr 21, 2020 | 2.350 | 2.400 | 2.210 | 2.280 | 5,012,785 | -0.10(-4.20%) |
Apr 20, 2020 | 2.440 | 2.600 | 2.350 | 2.380 | 5,081,117 | -0.13(-5.18%) |
Apr 17, 2020 | 2.750 | 2.790 | 2.481 | 2.510 | 4,800,400 | -0.15(-5.64%) |
Apr 16, 2020 | 2.580 | 2.750 | 2.520 | 2.660 | 3,323,948 | +0.09(+3.50%) |
Apr 15, 2020 | 2.760 | 2.790 | 2.540 | 2.570 | 4,911,164 | -0.23(-8.21%) |
Apr 14, 2020 | 2.700 | 2.970 | 2.670 | 2.800 | 10,077,691 | +0.15(+5.66%) |
Apr 13, 2020 | 2.550 | 2.680 | 2.490 | 2.650 | 4,282,159 | +0.12(+4.74%) |
Apr 09, 2020 | 2.500 | 2.550 | 2.430 | 2.530 | 3,273,500 | +0.08(+3.27%) |
Apr 08, 2020 | 2.520 | 2.610 | 2.420 | 2.450 | 3,667,648 | -0.07(-2.78%) |
Apr 07, 2020 | 2.610 | 2.740 | 2.440 | 2.520 | 5,745,070 | -0.09(-3.45%) |
Apr 06, 2020 | 2.490 | 2.690 | 2.270 | 2.610 | 12,551,148 | +0.13(+5.24%) |
Apr 03, 2020 | 1.970 | 2.680 | 1.970 | 2.480 | 27,878,300 | +0.46(+22.77%) |
Apr 02, 2020 | 1.760 | 2.210 | 1.700 | 2.020 | 15,110,677 | +0.29(+16.76%) |
Apr 01, 2020 | 1.810 | 1.840 | 1.700 | 1.730 | 6,481,900 | -0.11(-5.98%) |
Mar 31, 2020 | 1.900 | 2.010 | 1.800 | 1.840 | 11,713,409 | -0.01(-0.54%) |
Mar 30, 2020 | 1.930 | 1.940 | 1.790 | 1.850 | 5,216,516 | +0.04(+2.21%) |
Mar 27, 2020 | 1.870 | 1.890 | 1.750 | 1.810 | 5,611,500 | -0.06(-3.21%) |
Mar 26, 2020 | 2.010 | 2.060 | 1.820 | 1.870 | 8,471,023 | -0.12(-6.03%) |
Mar 25, 2020 | 2.050 | 2.140 | 1.890 | 1.990 | 8,769,554 | -0.08(-3.86%) |
Mar 24, 2020 | 2.100 | 2.200 | 2.050 | 2.070 | 6,094,264 | +0.02(+0.98%) |
Mar 23, 2020 | 2.010 | 2.170 | 1.830 | 2.050 | 6,491,861 | +0.00(+0.00%) |
Mar 20, 2020 | 2.190 | 2.320 | 1.927 | 2.050 | 19,196,800 | +0.26(+14.53%) |
Mar 19, 2020 | 1.600 | 1.800 | 1.550 | 1.790 | 4,128,741 | +0.22(+14.01%) |
Mar 18, 2020 | 1.720 | 1.770 | 1.550 | 1.570 | 5,664,200 | -0.20(-11.30%) |
Mar 17, 2020 | 1.680 | 1.900 | 1.640 | 1.770 | 5,878,793 | +0.10(+5.99%) |
Mar 16, 2020 | 1.690 | 1.980 | 1.590 | 1.670 | 6,702,916 | -0.05(-2.91%) |
Mar 13, 2020 | 2.000 | 2.010 | 1.680 | 1.720 | 6,673,000 | -0.13(-7.03%) |
Mar 12, 2020 | 1.680 | 1.950 | 1.650 | 1.850 | 5,901,062 | +0.00(+0.00%) |
Mar 11, 2020 | 2.050 | 2.069 | 1.780 | 1.850 | 6,594,823 | -0.20(-9.76%) |
Mar 10, 2020 | 2.200 | 2.230 | 2.020 | 2.050 | 4,902,336 | -0.09(-4.21%) |
Mar 09, 2020 | 2.050 | 2.180 | 1.950 | 2.140 | 8,800,703 | -0.07(-3.17%) |
Mar 06, 2020 | 2.480 | 2.480 | 2.133 | 2.210 | 12,477,800 | -0.11(-4.74%) |
Mar 05, 2020 | 2.120 | 2.430 | 2.070 | 2.320 | 15,475,614 | +0.18(+8.41%) |
Mar 04, 2020 | 2.160 | 2.225 | 2.100 | 2.140 | 8,695,841 | +0.04(+1.90%) |
Mar 03, 2020 | 2.230 | 2.250 | 2.060 | 2.100 | 8,888,860 | -0.11(-4.98%) |