Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 3.148 | 3.227 | 3.050 | 3.099 | 2,380,833 | -0.13(-3.96%) |
May 28, 2020 | 3.168 | 3.325 | 3.079 | 3.227 | 1,766,960 | +0.03(+0.92%) |
May 27, 2020 | 3.197 | 3.246 | 3.069 | 3.197 | 1,671,688 | +0.10(+3.17%) |
May 26, 2020 | 3.276 | 3.374 | 3.084 | 3.099 | 1,414,338 | -0.06(-1.87%) |
May 22, 2020 | 3.296 | 3.345 | 3.059 | 3.158 | 1,510,270 | -0.22(-6.41%) |
May 21, 2020 | 3.276 | 3.423 | 3.173 | 3.374 | 1,889,259 | +0.11(+3.31%) |
May 20, 2020 | 3.187 | 3.330 | 3.118 | 3.266 | 1,785,110 | +0.17(+5.40%) |
May 19, 2020 | 3.177 | 3.325 | 3.050 | 3.099 | 1,691,004 | -0.07(-2.17%) |
May 18, 2020 | 3.069 | 3.296 | 2.951 | 3.168 | 3,318,549 | +0.28(+9.52%) |
May 15, 2020 | 2.961 | 3.079 | 2.853 | 2.892 | 3,755,090 | -0.08(-2.65%) |
May 14, 2020 | 2.961 | 3.020 | 2.666 | 2.971 | 4,248,328 | +0.02(+0.67%) |
May 13, 2020 | 3.443 | 3.482 | 2.904 | 2.951 | 2,784,074 | -0.50(-14.53%) |
May 12, 2020 | 3.679 | 4.082 | 3.443 | 3.453 | 2,804,558 | -0.19(-5.14%) |
May 11, 2020 | 3.581 | 3.837 | 3.227 | 3.640 | 2,903,041 | +0.00(+0.00%) |
May 08, 2020 | 2.764 | 3.655 | 2.764 | 3.640 | 6,613,900 | +0.95(+35.53%) |
May 07, 2020 | 2.892 | 3.045 | 2.607 | 2.686 | 2,905,154 | -0.08(-2.85%) |
May 06, 2020 | 2.941 | 3.030 | 2.754 | 2.764 | 1,371,719 | -0.14(-4.75%) |
May 05, 2020 | 3.236 | 3.325 | 2.868 | 2.902 | 2,044,011 | -0.29(-8.95%) |
May 04, 2020 | 3.020 | 3.409 | 2.986 | 3.187 | 1,526,430 | +0.01(+0.31%) |
May 01, 2020 | 3.158 | 3.374 | 3.001 | 3.177 | 3,296,225 | -0.16(-4.72%) |
Apr 30, 2020 | 3.128 | 3.404 | 2.922 | 3.335 | 3,256,940 | +0.13(+3.99%) |
Apr 29, 2020 | 2.843 | 3.414 | 2.656 | 3.207 | 4,322,121 | +0.26(+8.67%) |
Apr 28, 2020 | 2.912 | 3.030 | 2.688 | 2.951 | 2,723,794 | +0.13(+4.53%) |
Apr 27, 2020 | 2.745 | 2.981 | 2.489 | 2.823 | 3,358,909 | +0.21(+7.89%) |
Apr 24, 2020 | 2.991 | 3.059 | 2.568 | 2.617 | 4,588,651 | -0.32(-11.04%) |
Apr 23, 2020 | 3.384 | 3.414 | 2.902 | 2.941 | 3,177,122 | -0.34(-10.48%) |
Apr 22, 2020 | 3.384 | 3.620 | 3.266 | 3.286 | 2,329,446 | +0.00(+0.00%) |
Apr 21, 2020 | 3.266 | 3.355 | 3.187 | 3.286 | 1,165,245 | -0.14(-4.02%) |
Apr 20, 2020 | 3.227 | 3.433 | 2.951 | 3.423 | 1,410,341 | +0.13(+3.88%) |
Apr 17, 2020 | 3.187 | 3.581 | 3.148 | 3.296 | 1,738,991 | +0.22(+7.03%) |
Apr 16, 2020 | 3.443 | 3.453 | 3.010 | 3.079 | 1,631,345 | -0.37(-10.83%) |
Apr 15, 2020 | 3.709 | 3.792 | 3.197 | 3.453 | 2,077,684 | -0.50(-12.69%) |
Apr 14, 2020 | 3.659 | 4.279 | 3.600 | 3.955 | 3,064,621 | +0.36(+10.14%) |
Apr 13, 2020 | 3.345 | 3.699 | 3.187 | 3.591 | 2,590,243 | +0.30(+9.28%) |
Apr 09, 2020 | 3.010 | 3.443 | 3.000 | 3.286 | 2,960,564 | +0.36(+12.46%) |
Apr 08, 2020 | 2.863 | 2.951 | 2.774 | 2.922 | 2,590,627 | -0.03(-1.00%) |
Apr 07, 2020 | 3.286 | 3.384 | 2.892 | 2.951 | 2,556,878 | -0.27(-8.26%) |
Apr 06, 2020 | 3.040 | 3.296 | 2.991 | 3.217 | 2,032,480 | +0.26(+8.64%) |
Apr 03, 2020 | 3.325 | 3.345 | 2.907 | 2.961 | 2,334,987 | -0.37(-11.21%) |
Apr 02, 2020 | 3.128 | 3.738 | 3.099 | 3.335 | 2,827,174 | +0.18(+5.61%) |
Apr 01, 2020 | 2.745 | 3.158 | 2.528 | 3.158 | 1,793,633 | +0.30(+10.69%) |
Mar 31, 2020 | 2.656 | 2.853 | 2.489 | 2.853 | 1,992,446 | +0.20(+7.41%) |
Mar 30, 2020 | 2.764 | 2.784 | 2.479 | 2.656 | 2,116,210 | -0.11(-3.91%) |
Mar 27, 2020 | 2.784 | 2.900 | 2.568 | 2.764 | 2,343,323 | -0.03(-1.06%) |
Mar 26, 2020 | 3.089 | 3.207 | 2.518 | 2.794 | 4,125,975 | -0.28(-8.97%) |
Mar 25, 2020 | 3.384 | 3.384 | 2.956 | 3.069 | 2,067,123 | -0.17(-5.17%) |
Mar 24, 2020 | 3.384 | 3.541 | 3.010 | 3.236 | 1,782,060 | +0.11(+3.46%) |
Mar 23, 2020 | 3.482 | 3.768 | 2.873 | 3.128 | 2,353,475 | -0.13(-3.93%) |
Mar 20, 2020 | 3.679 | 3.866 | 3.040 | 3.256 | 3,368,298 | -0.49(-13.12%) |
Mar 19, 2020 | 3.197 | 3.832 | 2.951 | 3.748 | 2,759,666 | +0.51(+15.81%) |
Mar 18, 2020 | 4.063 | 4.063 | 2.745 | 3.236 | 2,724,374 | -1.04(-24.37%) |
Mar 17, 2020 | 3.394 | 5.224 | 3.394 | 4.279 | 4,987,976 | +0.89(+26.09%) |
Mar 16, 2020 | 2.725 | 3.482 | 2.686 | 3.394 | 2,785,632 | -0.04(-1.15%) |
Mar 13, 2020 | 2.813 | 3.433 | 2.597 | 3.433 | 3,136,222 | +0.90(+35.27%) |
Mar 12, 2020 | 2.499 | 2.813 | 2.469 | 2.538 | 2,291,726 | -0.27(-9.47%) |
Mar 11, 2020 | 3.571 | 3.591 | 2.725 | 2.804 | 2,558,533 | -0.91(-24.60%) |
Mar 10, 2020 | 4.053 | 4.112 | 3.443 | 3.719 | 3,282,672 | +0.02(+0.53%) |
Mar 09, 2020 | 3.837 | 4.102 | 3.561 | 3.699 | 3,336,091 | -0.88(-19.14%) |
Mar 06, 2020 | 4.722 | 4.889 | 4.427 | 4.574 | 1,815,434 | -0.26(-5.30%) |
Mar 05, 2020 | 4.938 | 4.958 | 4.614 | 4.830 | 2,018,901 | -0.21(-4.10%) |
Mar 04, 2020 | 5.066 | 5.420 | 4.820 | 5.037 | 2,654,071 | +0.03(+0.59%) |
Mar 03, 2020 | 5.076 | 5.214 | 4.820 | 5.007 | 3,486,554 | -0.04(-0.78%) |