Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 3.407 | 3.476 | 3.392 | 3.460 | 5,451,686 | +0.04(+1.11%) |
May 28, 2020 | 3.612 | 3.695 | 3.407 | 3.423 | 7,664,680 | -0.18(-5.04%) |
May 27, 2020 | 3.423 | 3.627 | 3.354 | 3.604 | 11,130,877 | +0.27(+7.94%) |
May 26, 2020 | 3.430 | 3.453 | 3.233 | 3.339 | 11,578,055 | -0.05(-1.56%) |
May 22, 2020 | 3.460 | 3.491 | 3.339 | 3.392 | 7,975,011 | -0.10(-2.82%) |
May 21, 2020 | 3.498 | 3.572 | 3.403 | 3.491 | 9,437,135 | +0.02(+0.64%) |
May 20, 2020 | 3.366 | 3.616 | 3.270 | 3.469 | 12,955,459 | +0.15(+4.66%) |
May 19, 2020 | 3.579 | 3.594 | 3.256 | 3.314 | 19,894,664 | -0.24(-6.82%) |
May 18, 2020 | 3.858 | 3.858 | 3.491 | 3.557 | 17,783,528 | -0.14(-3.78%) |
May 15, 2020 | 3.616 | 3.711 | 3.564 | 3.697 | 12,312,604 | +0.07(+1.82%) |
May 14, 2020 | 3.682 | 3.682 | 3.491 | 3.630 | 11,971,989 | -0.01(-0.20%) |
May 13, 2020 | 3.601 | 3.733 | 3.476 | 3.638 | 12,683,825 | +0.04(+1.23%) |
May 12, 2020 | 3.645 | 3.748 | 3.586 | 3.594 | 8,961,849 | -0.13(-3.55%) |
May 11, 2020 | 3.682 | 3.755 | 3.564 | 3.726 | 12,229,890 | -0.04(-0.98%) |
May 08, 2020 | 3.829 | 4.042 | 3.682 | 3.763 | 17,072,860 | -0.12(-3.03%) |
May 07, 2020 | 3.711 | 3.917 | 3.461 | 3.880 | 23,750,952 | +0.23(+6.24%) |
May 06, 2020 | 3.902 | 3.924 | 3.616 | 3.652 | 21,502,272 | -0.21(-5.33%) |
May 05, 2020 | 4.343 | 4.373 | 3.821 | 3.858 | 28,638,652 | -0.60(-13.37%) |
May 04, 2020 | 4.373 | 4.468 | 4.255 | 4.453 | 22,999,032 | -0.04(-0.98%) |
May 01, 2020 | 4.409 | 4.691 | 4.284 | 4.498 | 30,307,906 | +0.07(+1.66%) |
Apr 30, 2020 | 4.424 | 4.769 | 4.262 | 4.424 | 29,765,414 | -0.20(-4.29%) |
Apr 29, 2020 | 5.049 | 5.093 | 4.409 | 4.622 | 80,184,904 | -0.77(-14.31%) |
Apr 28, 2020 | 5.901 | 6.614 | 5.181 | 5.394 | 150,912,384 | +0.10(+1.94%) |
Apr 27, 2020 | 4.806 | 5.328 | 4.740 | 5.291 | 85,544,944 | +0.99(+23.08%) |
Apr 24, 2020 | 4.064 | 4.329 | 4.035 | 4.299 | 27,137,666 | +0.29(+7.14%) |
Apr 23, 2020 | 4.284 | 4.321 | 3.836 | 4.013 | 32,564,542 | +0.17(+4.40%) |
Apr 22, 2020 | 3.976 | 4.005 | 3.638 | 3.844 | 16,455,891 | +0.11(+2.95%) |
Apr 21, 2020 | 3.990 | 4.262 | 3.608 | 3.733 | 33,905,436 | +0.21(+5.83%) |
Apr 20, 2020 | 3.212 | 3.652 | 3.013 | 3.528 | 23,202,110 | +0.57(+19.11%) |
Apr 17, 2020 | 2.940 | 3.028 | 2.903 | 2.962 | 4,108,873 | +0.15(+5.50%) |
Apr 16, 2020 | 2.940 | 2.998 | 2.800 | 2.807 | 4,925,396 | -0.04(-1.55%) |
Apr 15, 2020 | 2.822 | 2.969 | 2.749 | 2.851 | 4,608,390 | +0.03(+1.04%) |
Apr 14, 2020 | 2.822 | 2.896 | 2.763 | 2.822 | 4,172,619 | +0.07(+2.67%) |
Apr 13, 2020 | 2.940 | 3.043 | 2.660 | 2.749 | 6,013,105 | -0.05(-1.84%) |
Apr 09, 2020 | 2.594 | 2.866 | 2.403 | 2.800 | 8,909,952 | +0.23(+8.86%) |
Apr 08, 2020 | 2.624 | 2.763 | 2.543 | 2.572 | 5,488,678 | +0.03(+1.16%) |
Apr 07, 2020 | 2.660 | 2.660 | 2.447 | 2.543 | 5,711,488 | -0.06(-2.26%) |
Apr 06, 2020 | 2.807 | 2.815 | 2.484 | 2.602 | 4,587,287 | +0.05(+2.02%) |
Apr 03, 2020 | 2.572 | 2.807 | 2.396 | 2.550 | 6,510,297 | -0.21(-7.47%) |
Apr 02, 2020 | 3.219 | 3.248 | 2.337 | 2.756 | 10,999,031 | -0.46(-14.38%) |
Apr 01, 2020 | 3.344 | 3.594 | 3.160 | 3.219 | 8,186,620 | -0.11(-3.31%) |
Mar 31, 2020 | 3.373 | 3.388 | 3.182 | 3.329 | 8,848,354 | -0.16(-4.63%) |
Mar 30, 2020 | 3.263 | 3.674 | 3.256 | 3.491 | 15,737,025 | +0.52(+17.57%) |
Mar 27, 2020 | 2.572 | 3.116 | 2.447 | 2.969 | 9,916,487 | +0.38(+14.77%) |
Mar 26, 2020 | 2.535 | 2.712 | 2.359 | 2.587 | 5,151,549 | +0.24(+10.00%) |
Mar 25, 2020 | 2.425 | 2.671 | 2.315 | 2.352 | 6,632,790 | -0.01(-0.31%) |
Mar 24, 2020 | 2.065 | 2.381 | 2.058 | 2.359 | 6,839,001 | +0.49(+26.38%) |
Mar 23, 2020 | 1.764 | 1.962 | 1.690 | 1.867 | 3,907,121 | +0.06(+3.25%) |
Mar 20, 2020 | 2.021 | 2.058 | 1.771 | 1.808 | 4,783,117 | -0.18(-8.89%) |
Mar 19, 2020 | 1.911 | 2.028 | 1.727 | 1.984 | 4,057,955 | +0.07(+3.85%) |
Mar 18, 2020 | 1.984 | 2.050 | 1.712 | 1.911 | 5,058,550 | +0.00(+0.00%) |
Mar 17, 2020 | 2.094 | 2.109 | 1.874 | 1.911 | 6,651,379 | +0.07(+4.00%) |
Mar 16, 2020 | 2.168 | 2.263 | 1.837 | 1.837 | 4,998,993 | -0.50(-21.38%) |
Mar 13, 2020 | 2.300 | 2.359 | 2.094 | 2.337 | 5,072,409 | +0.32(+15.64%) |
Mar 12, 2020 | 2.131 | 2.300 | 1.911 | 2.021 | 4,646,155 | -0.30(-12.97%) |
Mar 11, 2020 | 2.543 | 2.697 | 2.286 | 2.322 | 5,788,370 | -0.20(-7.87%) |
Mar 10, 2020 | 2.109 | 2.572 | 2.080 | 2.521 | 7,902,994 | +0.57(+29.43%) |
Mar 09, 2020 | 2.058 | 2.234 | 1.933 | 1.947 | 7,081,182 | -0.06(-2.93%) |
Mar 06, 2020 | 1.874 | 2.021 | 1.859 | 2.006 | 3,140,982 | +0.05(+2.63%) |
Mar 05, 2020 | 2.131 | 2.161 | 1.933 | 1.955 | 3,127,514 | -0.25(-11.33%) |
Mar 04, 2020 | 2.256 | 2.286 | 2.175 | 2.205 | 1,401,580 | -0.01(-0.33%) |
Mar 03, 2020 | 2.315 | 2.388 | 2.153 | 2.212 | 2,321,346 | -0.12(-5.35%) |