Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 2.928 | 3.011 | 2.893 | 2.942 | 54,224,184 | -0.06(-1.85%) |
May 28, 2020 | 3.094 | 3.101 | 2.990 | 2.997 | 36,547,684 | -0.11(-3.56%) |
May 27, 2020 | 3.087 | 3.115 | 3.011 | 3.108 | 50,871,224 | +0.19(+6.40%) |
May 26, 2020 | 3.094 | 3.101 | 2.907 | 2.921 | 76,286,584 | +0.10(+3.43%) |
May 22, 2020 | 2.824 | 2.907 | 2.741 | 2.824 | 46,218,876 | +0.01(+0.25%) |
May 21, 2020 | 2.748 | 2.831 | 2.734 | 2.817 | 76,759,416 | +0.18(+6.82%) |
May 20, 2020 | 2.651 | 2.672 | 2.582 | 2.637 | 64,631,288 | +0.03(+1.06%) |
May 19, 2020 | 2.727 | 2.727 | 2.589 | 2.610 | 59,367,332 | -0.15(-5.28%) |
May 18, 2020 | 2.713 | 2.783 | 2.637 | 2.755 | 47,115,380 | +0.16(+6.13%) |
May 15, 2020 | 2.679 | 2.741 | 2.568 | 2.596 | 44,068,128 | -0.09(-3.35%) |
May 14, 2020 | 2.478 | 2.693 | 2.409 | 2.686 | 82,514,056 | +0.13(+5.15%) |
May 13, 2020 | 2.589 | 2.603 | 2.485 | 2.554 | 46,216,532 | -0.01(-0.54%) |
May 12, 2020 | 2.679 | 2.748 | 2.561 | 2.568 | 69,688,416 | -0.12(-4.38%) |
May 11, 2020 | 2.720 | 2.776 | 2.672 | 2.686 | 68,402,544 | -0.07(-2.51%) |
May 08, 2020 | 2.637 | 2.776 | 2.630 | 2.755 | 49,293,228 | +0.17(+6.42%) |
May 07, 2020 | 2.630 | 2.644 | 2.506 | 2.589 | 78,864,560 | -0.12(-4.35%) |
May 06, 2020 | 2.776 | 2.796 | 2.686 | 2.706 | 44,395,520 | -0.12(-4.17%) |
May 05, 2020 | 2.748 | 2.942 | 2.741 | 2.824 | 48,628,316 | +0.03(+1.24%) |
May 04, 2020 | 2.720 | 2.796 | 2.706 | 2.789 | 56,194,756 | -0.01(-0.49%) |
May 01, 2020 | 2.838 | 2.893 | 2.776 | 2.803 | 24,750,706 | -0.11(-3.74%) |
Apr 30, 2020 | 2.940 | 2.981 | 2.898 | 2.912 | 41,089,884 | -0.18(-5.82%) |
Apr 29, 2020 | 2.981 | 3.106 | 2.961 | 3.092 | 55,778,620 | +0.15(+5.18%) |
Apr 28, 2020 | 2.836 | 2.961 | 2.788 | 2.940 | 85,984,880 | +0.31(+11.84%) |
Apr 27, 2020 | 2.684 | 2.725 | 2.590 | 2.629 | 55,223,416 | +0.10(+3.83%) |
Apr 24, 2020 | 2.649 | 2.649 | 2.483 | 2.532 | 87,680,824 | -0.24(-8.50%) |
Apr 23, 2020 | 2.864 | 2.864 | 2.739 | 2.767 | 64,360,828 | -0.08(-2.91%) |
Apr 22, 2020 | 2.871 | 2.954 | 2.843 | 2.850 | 86,346,384 | +0.05(+1.73%) |
Apr 21, 2020 | 2.884 | 2.905 | 2.788 | 2.801 | 47,874,792 | -0.14(-4.71%) |
Apr 20, 2020 | 2.981 | 2.988 | 2.919 | 2.940 | 39,109,376 | -0.12(-3.85%) |
Apr 17, 2020 | 3.106 | 3.113 | 2.967 | 3.057 | 25,620,474 | +0.08(+2.55%) |
Apr 16, 2020 | 3.113 | 3.120 | 2.974 | 2.981 | 35,588,040 | -0.13(-4.22%) |
Apr 15, 2020 | 3.106 | 3.230 | 3.057 | 3.113 | 30,814,330 | -0.13(-4.05%) |
Apr 14, 2020 | 3.272 | 3.365 | 3.230 | 3.244 | 38,420,112 | +0.05(+1.52%) |
Apr 13, 2020 | 3.133 | 3.210 | 3.050 | 3.196 | 36,799,000 | -0.01(-0.43%) |
Apr 09, 2020 | 3.313 | 3.372 | 3.184 | 3.210 | 42,641,084 | -0.03(-0.85%) |
Apr 08, 2020 | 3.064 | 3.272 | 3.033 | 3.237 | 42,718,184 | +0.21(+6.85%) |
Apr 07, 2020 | 3.168 | 3.196 | 3.002 | 3.030 | 47,770,004 | +0.15(+5.04%) |
Apr 06, 2020 | 2.940 | 2.992 | 2.853 | 2.884 | 49,536,732 | +0.19(+6.92%) |
Apr 03, 2020 | 2.746 | 2.746 | 2.601 | 2.698 | 53,560,092 | -0.14(-4.88%) |
Apr 02, 2020 | 2.815 | 2.898 | 2.795 | 2.836 | 33,679,928 | +0.01(+0.49%) |
Apr 01, 2020 | 2.919 | 2.947 | 2.791 | 2.822 | 38,701,136 | -0.28(-9.08%) |
Mar 31, 2020 | 3.201 | 3.215 | 3.028 | 3.104 | 43,491,020 | -0.14(-4.26%) |
Mar 30, 2020 | 3.159 | 3.325 | 3.062 | 3.242 | 46,222,580 | +0.08(+2.63%) |
Mar 27, 2020 | 3.145 | 3.291 | 3.059 | 3.159 | 61,142,724 | -0.23(-6.73%) |
Mar 26, 2020 | 3.367 | 3.436 | 3.311 | 3.387 | 84,900,224 | +0.12(+3.81%) |
Mar 25, 2020 | 3.056 | 3.474 | 2.993 | 3.263 | 96,637,480 | +0.18(+5.83%) |
Mar 24, 2020 | 3.021 | 3.173 | 2.938 | 3.083 | 36,013,080 | +0.30(+10.95%) |
Mar 23, 2020 | 2.890 | 2.917 | 2.648 | 2.779 | 55,177,744 | -0.25(-8.22%) |
Mar 20, 2020 | 3.194 | 3.235 | 2.973 | 3.028 | 78,603,848 | -0.08(-2.45%) |
Mar 19, 2020 | 2.980 | 3.215 | 2.834 | 3.104 | 72,301,408 | +0.04(+1.35%) |
Mar 18, 2020 | 3.090 | 3.284 | 2.876 | 3.062 | 72,096,560 | -0.32(-9.59%) |
Mar 17, 2020 | 3.353 | 3.681 | 3.197 | 3.387 | 56,287,276 | +0.12(+3.59%) |
Mar 16, 2020 | 3.394 | 3.574 | 3.242 | 3.270 | 60,503,492 | -0.53(-13.84%) |
Mar 13, 2020 | 4.003 | 4.003 | 3.410 | 3.795 | 107,572,160 | +0.50(+15.09%) |
Mar 12, 2020 | 3.332 | 3.512 | 3.062 | 3.298 | 80,963,776 | -0.53(-13.74%) |
Mar 11, 2020 | 4.141 | 4.158 | 3.647 | 3.823 | 95,472,568 | -0.43(-10.08%) |
Mar 10, 2020 | 4.217 | 4.265 | 4.061 | 4.252 | 51,318,732 | +0.33(+8.47%) |
Mar 09, 2020 | 4.079 | 4.127 | 3.882 | 3.920 | 63,067,516 | -0.50(-11.41%) |
Mar 06, 2020 | 4.473 | 4.521 | 4.376 | 4.424 | 53,096,228 | -0.18(-3.90%) |
Mar 05, 2020 | 4.632 | 4.652 | 4.500 | 4.604 | 61,300,316 | -0.21(-4.31%) |
Mar 04, 2020 | 4.805 | 4.818 | 4.708 | 4.811 | 45,251,532 | +0.01(+0.14%) |
Mar 03, 2020 | 4.818 | 4.929 | 4.729 | 4.805 | 59,283,588 | -0.12(-2.52%) |