Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 2.610 | 2.870 | 2.500 | 2.750 | 917,800 | +0.12(+4.56%) |
May 28, 2020 | 2.640 | 2.740 | 2.560 | 2.630 | 203,686 | +0.03(+1.15%) |
May 27, 2020 | 2.650 | 2.720 | 2.455 | 2.600 | 521,246 | -0.03(-1.14%) |
May 26, 2020 | 2.770 | 2.780 | 2.610 | 2.630 | 826,233 | -0.08(-2.95%) |
May 22, 2020 | 2.590 | 2.780 | 2.450 | 2.710 | 204,500 | +0.14(+5.45%) |
May 21, 2020 | 2.790 | 2.790 | 2.560 | 2.570 | 288,496 | -0.19(-6.88%) |
May 20, 2020 | 2.860 | 2.970 | 2.660 | 2.760 | 454,316 | -0.07(-2.47%) |
May 19, 2020 | 2.870 | 2.920 | 2.720 | 2.830 | 417,311 | +0.01(+0.35%) |
May 18, 2020 | 2.630 | 2.820 | 2.620 | 2.820 | 725,129 | +0.33(+13.25%) |
May 15, 2020 | 2.410 | 2.570 | 2.400 | 2.490 | 352,500 | -0.01(-0.40%) |
May 14, 2020 | 2.470 | 2.640 | 2.250 | 2.500 | 569,738 | +0.00(+0.00%) |
May 13, 2020 | 2.700 | 2.710 | 2.330 | 2.500 | 671,103 | -0.08(-3.10%) |
May 12, 2020 | 2.740 | 2.740 | 2.540 | 2.580 | 279,916 | -0.12(-4.44%) |
May 11, 2020 | 2.470 | 2.810 | 2.400 | 2.700 | 957,684 | +0.31(+12.97%) |
May 08, 2020 | 2.460 | 2.590 | 2.220 | 2.390 | 285,800 | +0.01(+0.42%) |
May 07, 2020 | 2.220 | 2.410 | 2.201 | 2.380 | 184,427 | +0.20(+9.17%) |
May 06, 2020 | 2.230 | 2.280 | 2.080 | 2.180 | 306,689 | -0.16(-6.84%) |
May 05, 2020 | 2.430 | 2.850 | 2.260 | 2.340 | 968,101 | -0.04(-1.68%) |
May 04, 2020 | 1.950 | 2.880 | 1.920 | 2.380 | 3,230,842 | +0.47(+24.61%) |
May 01, 2020 | 2.060 | 2.060 | 1.825 | 1.910 | 160,700 | -0.13(-6.37%) |
Apr 30, 2020 | 2.110 | 2.160 | 1.790 | 2.040 | 207,408 | +0.07(+3.55%) |
Apr 29, 2020 | 1.700 | 1.980 | 1.700 | 1.970 | 754,083 | +0.31(+18.67%) |
Apr 28, 2020 | 1.750 | 1.750 | 1.620 | 1.660 | 150,945 | -0.05(-2.92%) |
Apr 27, 2020 | 1.820 | 1.820 | 1.660 | 1.710 | 164,461 | -0.04(-2.29%) |
Apr 24, 2020 | 2.080 | 2.080 | 1.660 | 1.750 | 242,400 | -0.18(-9.33%) |
Apr 23, 2020 | 1.800 | 2.050 | 1.790 | 1.930 | 422,734 | +0.17(+9.66%) |
Apr 22, 2020 | 1.690 | 1.790 | 1.560 | 1.760 | 200,617 | +0.19(+12.10%) |
Apr 21, 2020 | 1.500 | 1.575 | 1.400 | 1.570 | 182,311 | +0.00(+0.00%) |
Apr 20, 2020 | 1.500 | 1.590 | 1.410 | 1.570 | 235,803 | -0.01(-0.63%) |
Apr 17, 2020 | 1.450 | 1.600 | 1.450 | 1.580 | 197,300 | +0.11(+7.48%) |
Apr 16, 2020 | 1.650 | 1.660 | 1.400 | 1.470 | 241,278 | -0.15(-9.26%) |
Apr 15, 2020 | 1.530 | 1.680 | 1.360 | 1.620 | 258,669 | +0.06(+3.85%) |
Apr 14, 2020 | 1.390 | 1.610 | 1.380 | 1.560 | 176,094 | +0.12(+8.33%) |
Apr 13, 2020 | 1.510 | 1.520 | 1.370 | 1.440 | 238,223 | -0.08(-5.26%) |
Apr 09, 2020 | 1.410 | 1.550 | 1.360 | 1.520 | 422,200 | +0.12(+8.57%) |
Apr 08, 2020 | 1.270 | 1.460 | 1.260 | 1.400 | 237,513 | +0.13(+10.24%) |
Apr 07, 2020 | 1.520 | 1.520 | 1.220 | 1.270 | 388,971 | -0.16(-11.19%) |
Apr 06, 2020 | 1.530 | 1.530 | 1.360 | 1.430 | 315,952 | -0.02(-1.38%) |
Apr 03, 2020 | 1.500 | 1.650 | 1.350 | 1.450 | 339,100 | +0.00(+0.00%) |
Apr 02, 2020 | 1.610 | 1.750 | 1.430 | 1.450 | 628,738 | +0.05(+3.57%) |
Apr 01, 2020 | 1.490 | 1.520 | 1.350 | 1.400 | 246,468 | -0.10(-6.67%) |
Mar 31, 2020 | 1.310 | 1.600 | 1.300 | 1.500 | 380,726 | +0.20(+15.38%) |
Mar 30, 2020 | 1.250 | 1.390 | 1.250 | 1.300 | 449,710 | +0.03(+2.36%) |
Mar 27, 2020 | 1.450 | 1.450 | 1.185 | 1.270 | 318,900 | -0.17(-11.81%) |
Mar 26, 2020 | 1.410 | 1.570 | 1.400 | 1.440 | 240,495 | +0.03(+2.13%) |
Mar 25, 2020 | 1.420 | 1.550 | 1.320 | 1.410 | 250,089 | +0.10(+7.63%) |
Mar 24, 2020 | 1.320 | 1.550 | 1.307 | 1.310 | 316,926 | +0.03(+2.34%) |
Mar 23, 2020 | 1.370 | 1.375 | 1.230 | 1.280 | 336,750 | -0.13(-9.22%) |
Mar 20, 2020 | 1.410 | 1.630 | 1.360 | 1.410 | 468,300 | +0.05(+3.68%) |
Mar 19, 2020 | 0.9300 | 1.490 | 0.8900 | 1.360 | 577,878 | +0.41(+43.16%) |
Mar 18, 2020 | 1.110 | 1.110 | 0.8400 | 0.9500 | 938,960 | -0.13(-12.04%) |
Mar 17, 2020 | 1.300 | 1.320 | 1.020 | 1.080 | 637,803 | -0.23(-17.56%) |
Mar 16, 2020 | 1.310 | 1.400 | 1.000 | 1.310 | 790,787 | -0.27(-17.09%) |
Mar 13, 2020 | 1.540 | 1.680 | 1.360 | 1.580 | 725,400 | +0.13(+8.97%) |
Mar 12, 2020 | 1.290 | 1.630 | 1.290 | 1.450 | 438,482 | -0.19(-11.59%) |
Mar 11, 2020 | 2.020 | 2.020 | 1.440 | 1.640 | 1,208,345 | -0.35(-17.59%) |
Mar 10, 2020 | 2.210 | 2.320 | 1.980 | 1.990 | 733,635 | -0.06(-2.93%) |
Mar 09, 2020 | 2.380 | 2.450 | 1.960 | 2.050 | 934,591 | -1.00(-32.79%) |
Mar 06, 2020 | 3.200 | 3.280 | 2.970 | 3.050 | 716,800 | -0.25(-7.58%) |
Mar 05, 2020 | 3.320 | 3.520 | 3.270 | 3.300 | 456,951 | -0.23(-6.52%) |
Mar 04, 2020 | 3.580 | 3.580 | 3.330 | 3.530 | 275,524 | +0.20(+6.01%) |
Mar 03, 2020 | 3.500 | 3.670 | 3.230 | 3.330 | 418,235 | -0.16(-4.58%) |