Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 2.321 | 2.321 | 2.209 | 2.239 | 520,119 | -0.07(-2.96%) |
May 28, 2020 | 2.451 | 2.451 | 2.253 | 2.308 | 685,125 | -0.06(-2.59%) |
May 27, 2020 | 2.287 | 2.376 | 2.233 | 2.369 | 534,495 | +0.15(+6.77%) |
May 26, 2020 | 2.253 | 2.287 | 2.205 | 2.219 | 746,316 | +0.03(+1.56%) |
May 22, 2020 | 2.233 | 2.233 | 2.171 | 2.185 | 447,616 | +0.02(+0.95%) |
May 21, 2020 | 2.123 | 2.171 | 2.103 | 2.164 | 405,410 | +0.08(+3.93%) |
May 20, 2020 | 1.987 | 2.111 | 1.976 | 2.082 | 420,432 | +0.15(+7.77%) |
May 19, 2020 | 2.028 | 2.041 | 1.925 | 1.932 | 407,119 | -0.11(-5.35%) |
May 18, 2020 | 1.973 | 2.041 | 1.939 | 2.041 | 481,054 | +0.18(+9.52%) |
May 15, 2020 | 1.898 | 1.925 | 1.857 | 1.864 | 424,766 | -0.06(-3.02%) |
May 14, 2020 | 1.905 | 1.980 | 1.802 | 1.922 | 381,263 | -0.04(-1.92%) |
May 13, 2020 | 1.973 | 2.007 | 1.843 | 1.959 | 668,265 | -0.01(-0.69%) |
May 12, 2020 | 2.157 | 2.198 | 1.966 | 1.973 | 720,832 | -0.08(-3.67%) |
May 11, 2020 | 2.075 | 2.082 | 2.014 | 2.048 | 607,735 | -0.02(-0.99%) |
May 08, 2020 | 2.137 | 2.164 | 2.055 | 2.069 | 507,230 | -0.02(-0.98%) |
May 07, 2020 | 2.082 | 2.185 | 2.041 | 2.089 | 597,188 | +0.04(+2.00%) |
May 06, 2020 | 1.973 | 2.082 | 1.912 | 2.048 | 533,838 | +0.08(+3.81%) |
May 05, 2020 | 2.151 | 2.171 | 1.925 | 1.973 | 1,155,512 | -0.14(-6.77%) |
May 04, 2020 | 2.110 | 2.123 | 1.980 | 2.116 | 462,092 | -0.02(-0.96%) |
May 01, 2020 | 2.164 | 2.185 | 2.048 | 2.137 | 352,117 | -0.07(-3.10%) |
Apr 30, 2020 | 2.273 | 2.273 | 2.130 | 2.205 | 640,646 | -0.07(-3.00%) |
Apr 29, 2020 | 2.246 | 2.335 | 2.205 | 2.273 | 754,608 | +0.12(+5.71%) |
Apr 28, 2020 | 2.294 | 2.369 | 2.130 | 2.151 | 839,980 | -0.10(-4.26%) |
Apr 27, 2020 | 2.151 | 2.308 | 2.069 | 2.246 | 1,040,116 | +0.11(+5.11%) |
Apr 24, 2020 | 2.014 | 2.144 | 1.946 | 2.137 | 512,796 | +0.17(+8.68%) |
Apr 23, 2020 | 1.918 | 2.035 | 1.891 | 1.966 | 549,252 | +0.08(+4.35%) |
Apr 22, 2020 | 1.939 | 1.939 | 1.830 | 1.884 | 586,496 | +0.01(+0.36%) |
Apr 21, 2020 | 1.918 | 1.987 | 1.843 | 1.877 | 611,051 | -0.08(-4.18%) |
Apr 20, 2020 | 2.048 | 2.082 | 1.939 | 1.959 | 939,152 | -0.18(-8.31%) |
Apr 17, 2020 | 2.219 | 2.310 | 2.123 | 2.137 | 717,270 | -0.02(-0.95%) |
Apr 16, 2020 | 2.287 | 2.362 | 2.144 | 2.157 | 402,484 | -0.12(-5.10%) |
Apr 15, 2020 | 2.431 | 2.431 | 2.260 | 2.273 | 495,412 | -0.22(-8.77%) |
Apr 14, 2020 | 2.540 | 2.608 | 2.437 | 2.492 | 848,925 | +0.04(+1.67%) |
Apr 13, 2020 | 2.396 | 2.471 | 2.089 | 2.451 | 1,975,928 | +0.13(+5.74%) |
Apr 09, 2020 | 2.294 | 2.526 | 2.246 | 2.318 | 1,764,686 | +0.13(+6.09%) |
Apr 08, 2020 | 2.055 | 2.301 | 2.048 | 2.185 | 905,195 | +0.20(+10.34%) |
Apr 07, 2020 | 2.000 | 2.185 | 1.946 | 1.980 | 902,566 | +0.12(+6.62%) |
Apr 06, 2020 | 1.727 | 1.918 | 1.707 | 1.857 | 1,061,701 | +0.27(+17.24%) |
Apr 03, 2020 | 1.693 | 1.694 | 1.461 | 1.584 | 1,136,763 | -0.07(-4.13%) |
Apr 02, 2020 | 1.618 | 1.782 | 1.604 | 1.652 | 1,253,309 | +0.06(+3.86%) |
Apr 01, 2020 | 1.891 | 1.902 | 1.577 | 1.591 | 1,020,089 | -0.18(-10.04%) |
Mar 31, 2020 | 1.782 | 1.823 | 1.707 | 1.768 | 708,036 | -0.02(-1.15%) |
Mar 30, 2020 | 1.905 | 1.905 | 1.750 | 1.789 | 993,750 | -0.11(-5.76%) |
Mar 27, 2020 | 1.959 | 2.035 | 1.816 | 1.898 | 1,132,223 | -0.09(-4.47%) |
Mar 26, 2020 | 1.741 | 2.171 | 1.741 | 1.987 | 1,838,332 | +0.27(+15.48%) |
Mar 25, 2020 | 1.536 | 1.973 | 1.536 | 1.720 | 1,484,265 | +0.22(+14.55%) |
Mar 24, 2020 | 1.488 | 1.659 | 1.488 | 1.502 | 846,632 | +0.17(+12.82%) |
Mar 23, 2020 | 1.570 | 1.618 | 1.331 | 1.331 | 1,618,743 | -0.27(-17.02%) |
Mar 20, 2020 | 1.816 | 1.912 | 1.584 | 1.604 | 1,657,176 | -0.10(-5.62%) |
Mar 19, 2020 | 1.365 | 1.775 | 1.297 | 1.700 | 1,978,679 | +0.33(+23.88%) |
Mar 18, 2020 | 1.707 | 1.720 | 1.202 | 1.372 | 2,960,353 | -0.42(-23.57%) |
Mar 17, 2020 | 2.110 | 2.164 | 1.796 | 1.796 | 1,666,812 | -0.25(-12.04%) |
Mar 16, 2020 | 2.396 | 2.415 | 2.016 | 2.041 | 1,643,717 | -0.57(-21.92%) |
Mar 13, 2020 | 2.576 | 2.775 | 2.550 | 2.614 | 1,251,163 | +0.22(+9.14%) |
Mar 12, 2020 | 2.563 | 2.640 | 2.376 | 2.396 | 2,046,283 | -0.54(-18.42%) |
Mar 11, 2020 | 3.072 | 3.117 | 2.904 | 2.936 | 1,119,872 | -0.19(-6.17%) |
Mar 10, 2020 | 3.323 | 3.374 | 3.085 | 3.130 | 945,840 | -0.07(-2.21%) |
Mar 09, 2020 | 3.477 | 3.606 | 3.175 | 3.200 | 1,276,042 | -0.53(-14.16%) |
Mar 06, 2020 | 3.793 | 3.838 | 3.671 | 3.729 | 1,531,926 | -0.14(-3.66%) |
Mar 05, 2020 | 3.825 | 3.890 | 3.786 | 3.870 | 662,896 | -0.02(-0.50%) |
Mar 04, 2020 | 3.832 | 3.928 | 3.799 | 3.890 | 689,354 | +0.11(+2.90%) |
Mar 03, 2020 | 3.799 | 3.896 | 3.754 | 3.780 | 765,205 | -0.02(-0.51%) |