Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 3.944 | 4.008 | 3.852 | 3.971 | 6,580,189 | -0.04(-0.92%) |
May 28, 2020 | 4.109 | 4.145 | 3.989 | 4.008 | 4,910,861 | -0.12(-2.89%) |
May 27, 2020 | 4.044 | 4.145 | 3.889 | 4.127 | 7,993,151 | +0.13(+3.21%) |
May 26, 2020 | 4.044 | 4.072 | 3.962 | 3.999 | 5,714,561 | +0.10(+2.59%) |
May 22, 2020 | 3.824 | 3.923 | 3.774 | 3.898 | 4,631,331 | -0.03(-0.70%) |
May 21, 2020 | 3.989 | 4.044 | 3.806 | 3.925 | 5,237,810 | -0.03(-0.70%) |
May 20, 2020 | 3.815 | 3.953 | 3.760 | 3.953 | 6,735,612 | +0.28(+7.48%) |
May 19, 2020 | 3.944 | 4.008 | 3.655 | 3.678 | 14,712,447 | -0.39(-9.68%) |
May 18, 2020 | 3.586 | 4.099 | 3.577 | 4.072 | 8,812,940 | +0.67(+19.68%) |
May 15, 2020 | 3.237 | 3.412 | 3.201 | 3.402 | 4,797,180 | +0.19(+6.00%) |
May 14, 2020 | 3.118 | 3.302 | 2.916 | 3.210 | 7,873,001 | +0.00(+0.00%) |
May 13, 2020 | 3.439 | 3.467 | 3.192 | 3.210 | 7,068,933 | -0.26(-7.41%) |
May 12, 2020 | 3.393 | 3.568 | 3.393 | 3.467 | 12,200,871 | +0.10(+3.00%) |
May 11, 2020 | 3.503 | 3.520 | 3.329 | 3.366 | 7,604,391 | -0.17(-4.92%) |
May 08, 2020 | 3.577 | 3.618 | 3.494 | 3.540 | 6,216,761 | +0.05(+1.31%) |
May 07, 2020 | 3.393 | 3.513 | 3.343 | 3.494 | 15,188,689 | +0.23(+7.02%) |
May 06, 2020 | 3.347 | 3.485 | 3.228 | 3.265 | 10,631,037 | -0.08(-2.47%) |
May 05, 2020 | 3.274 | 3.448 | 3.182 | 3.347 | 14,518,171 | +0.26(+8.31%) |
May 04, 2020 | 2.962 | 3.214 | 2.916 | 3.091 | 9,393,876 | +0.03(+0.90%) |
May 01, 2020 | 3.274 | 3.329 | 3.008 | 3.063 | 7,504,405 | -0.28(-8.24%) |
Apr 30, 2020 | 3.448 | 3.448 | 3.114 | 3.338 | 13,400,653 | +0.05(+1.39%) |
Apr 29, 2020 | 2.981 | 3.329 | 2.981 | 3.292 | 11,836,290 | +0.41(+14.33%) |
Apr 28, 2020 | 2.788 | 2.953 | 2.788 | 2.880 | 9,660,857 | +0.09(+3.29%) |
Apr 27, 2020 | 2.696 | 2.852 | 2.550 | 2.788 | 9,560,365 | -0.01(-0.33%) |
Apr 24, 2020 | 2.935 | 3.031 | 2.696 | 2.797 | 9,895,962 | -0.06(-1.93%) |
Apr 23, 2020 | 2.779 | 3.109 | 2.751 | 2.852 | 14,501,141 | +0.19(+7.24%) |
Apr 22, 2020 | 2.495 | 2.669 | 2.485 | 2.660 | 8,445,618 | +0.25(+10.27%) |
Apr 21, 2020 | 2.311 | 2.430 | 2.293 | 2.412 | 16,431,457 | +0.00(+0.00%) |
Apr 20, 2020 | 2.284 | 2.531 | 2.274 | 2.412 | 12,706,080 | -0.09(-3.66%) |
Apr 17, 2020 | 2.302 | 2.550 | 2.274 | 2.504 | 13,495,019 | +0.20(+8.77%) |
Apr 16, 2020 | 2.293 | 2.366 | 2.274 | 2.302 | 7,719,437 | -0.01(-0.40%) |
Apr 15, 2020 | 2.247 | 2.357 | 2.192 | 2.311 | 7,902,006 | -0.09(-3.82%) |
Apr 14, 2020 | 2.357 | 2.439 | 2.302 | 2.403 | 11,418,459 | -0.05(-1.87%) |
Apr 13, 2020 | 2.678 | 2.705 | 2.412 | 2.449 | 6,440,097 | -0.08(-3.26%) |
Apr 09, 2020 | 2.825 | 2.852 | 2.407 | 2.531 | 22,237,456 | -0.17(-6.44%) |
Apr 08, 2020 | 2.577 | 2.724 | 2.412 | 2.705 | 18,850,550 | +0.18(+7.27%) |
Apr 07, 2020 | 2.632 | 2.880 | 2.485 | 2.522 | 18,122,296 | +0.06(+2.61%) |
Apr 06, 2020 | 2.293 | 2.531 | 2.210 | 2.458 | 15,858,868 | +0.23(+10.29%) |
Apr 03, 2020 | 2.458 | 2.467 | 1.990 | 2.229 | 19,966,168 | +0.06(+2.97%) |
Apr 02, 2020 | 1.963 | 2.302 | 1.871 | 2.164 | 21,281,406 | +0.41(+23.56%) |
Apr 01, 2020 | 1.770 | 1.880 | 1.632 | 1.752 | 11,735,964 | -0.10(-5.45%) |
Mar 31, 2020 | 1.724 | 1.944 | 1.651 | 1.853 | 16,802,130 | +0.28(+18.13%) |
Mar 30, 2020 | 1.559 | 1.587 | 1.440 | 1.568 | 17,454,390 | +0.02(+1.18%) |
Mar 27, 2020 | 1.697 | 1.715 | 1.504 | 1.550 | 7,871,867 | -0.18(-10.58%) |
Mar 26, 2020 | 1.862 | 1.981 | 1.678 | 1.733 | 13,749,196 | -0.11(-5.97%) |
Mar 25, 2020 | 1.706 | 2.018 | 1.632 | 1.843 | 15,572,534 | +0.21(+12.92%) |
Mar 24, 2020 | 1.623 | 1.642 | 1.550 | 1.632 | 9,461,130 | +0.16(+10.56%) |
Mar 23, 2020 | 1.568 | 1.651 | 1.431 | 1.477 | 8,631,395 | -0.05(-3.01%) |
Mar 20, 2020 | 1.614 | 1.665 | 1.495 | 1.522 | 15,139,003 | +0.02(+1.22%) |
Mar 19, 2020 | 1.504 | 1.587 | 1.403 | 1.504 | 15,821,444 | +0.04(+2.50%) |
Mar 18, 2020 | 1.651 | 1.761 | 1.293 | 1.467 | 11,611,407 | -0.30(-17.10%) |
Mar 17, 2020 | 2.293 | 2.293 | 1.697 | 1.770 | 12,592,408 | -0.48(-21.22%) |
Mar 16, 2020 | 2.403 | 2.412 | 2.164 | 2.247 | 8,606,578 | -0.50(-18.33%) |
Mar 13, 2020 | 2.550 | 2.760 | 2.504 | 2.751 | 16,589,552 | +0.36(+14.94%) |
Mar 12, 2020 | 2.586 | 2.586 | 2.274 | 2.394 | 11,504,941 | -0.31(-11.45%) |
Mar 11, 2020 | 2.685 | 2.775 | 2.604 | 2.703 | 27,631,366 | -0.08(-2.90%) |
Mar 10, 2020 | 3.377 | 3.377 | 2.542 | 2.784 | 26,533,412 | +0.27(+10.71%) |
Mar 09, 2020 | 3.565 | 3.592 | 2.425 | 2.515 | 30,967,708 | -2.78(-52.46%) |
Mar 06, 2020 | 5.757 | 5.900 | 5.227 | 5.290 | 12,166,912 | -0.70(-11.69%) |
Mar 05, 2020 | 6.080 | 6.165 | 5.941 | 5.990 | 7,237,668 | -0.27(-4.30%) |
Mar 04, 2020 | 6.475 | 6.574 | 6.134 | 6.259 | 6,826,806 | -0.11(-1.69%) |
Mar 03, 2020 | 6.717 | 6.789 | 6.336 | 6.367 | 7,911,394 | -0.33(-4.96%) |