Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 2.930 | 3.013 | 2.895 | 2.943 | 54,193,760 | -0.06(-1.85%) |
May 28, 2020 | 3.096 | 3.103 | 2.992 | 2.999 | 36,527,180 | -0.11(-3.56%) |
May 27, 2020 | 3.089 | 3.117 | 3.013 | 3.110 | 50,842,684 | +0.19(+6.40%) |
May 26, 2020 | 3.096 | 3.103 | 2.909 | 2.923 | 76,243,784 | +0.10(+3.43%) |
May 22, 2020 | 2.826 | 2.909 | 2.743 | 2.826 | 46,192,944 | +0.01(+0.25%) |
May 21, 2020 | 2.749 | 2.833 | 2.736 | 2.819 | 76,716,352 | +0.18(+6.82%) |
May 20, 2020 | 2.653 | 2.673 | 2.583 | 2.639 | 64,595,028 | +0.03(+1.06%) |
May 19, 2020 | 2.729 | 2.729 | 2.590 | 2.611 | 59,334,024 | -0.15(-5.28%) |
May 18, 2020 | 2.715 | 2.784 | 2.639 | 2.756 | 47,088,944 | +0.16(+6.13%) |
May 15, 2020 | 2.680 | 2.743 | 2.569 | 2.597 | 44,043,404 | -0.09(-3.35%) |
May 14, 2020 | 2.479 | 2.694 | 2.410 | 2.687 | 82,467,760 | +0.13(+5.15%) |
May 13, 2020 | 2.590 | 2.604 | 2.486 | 2.556 | 46,190,604 | -0.01(-0.54%) |
May 12, 2020 | 2.680 | 2.749 | 2.562 | 2.569 | 69,649,320 | -0.12(-4.38%) |
May 11, 2020 | 2.722 | 2.777 | 2.673 | 2.687 | 68,364,168 | -0.07(-2.51%) |
May 08, 2020 | 2.639 | 2.777 | 2.632 | 2.756 | 49,265,572 | +0.17(+6.42%) |
May 07, 2020 | 2.632 | 2.646 | 2.507 | 2.590 | 78,820,312 | -0.12(-4.35%) |
May 06, 2020 | 2.777 | 2.798 | 2.687 | 2.708 | 44,370,612 | -0.12(-4.17%) |
May 05, 2020 | 2.749 | 2.943 | 2.743 | 2.826 | 48,601,036 | +0.03(+1.24%) |
May 04, 2020 | 2.722 | 2.798 | 2.708 | 2.791 | 56,163,228 | -0.01(-0.49%) |
May 01, 2020 | 2.840 | 2.895 | 2.777 | 2.805 | 24,736,820 | -0.11(-3.74%) |
Apr 30, 2020 | 2.941 | 2.983 | 2.900 | 2.914 | 41,066,828 | -0.18(-5.82%) |
Apr 29, 2020 | 2.983 | 3.108 | 2.962 | 3.094 | 55,747,320 | +0.15(+5.18%) |
Apr 28, 2020 | 2.838 | 2.962 | 2.789 | 2.941 | 85,936,624 | +0.31(+11.84%) |
Apr 27, 2020 | 2.685 | 2.727 | 2.592 | 2.630 | 55,192,428 | +0.10(+3.82%) |
Apr 24, 2020 | 2.651 | 2.651 | 2.485 | 2.533 | 87,631,616 | -0.24(-8.50%) |
Apr 23, 2020 | 2.865 | 2.865 | 2.741 | 2.768 | 64,324,712 | -0.08(-2.91%) |
Apr 22, 2020 | 2.872 | 2.955 | 2.845 | 2.851 | 86,297,936 | +0.05(+1.73%) |
Apr 21, 2020 | 2.886 | 2.907 | 2.789 | 2.803 | 47,847,924 | -0.14(-4.71%) |
Apr 20, 2020 | 2.983 | 2.990 | 2.921 | 2.941 | 39,087,432 | -0.12(-3.85%) |
Apr 17, 2020 | 3.108 | 3.114 | 2.969 | 3.059 | 25,606,096 | +0.08(+2.55%) |
Apr 16, 2020 | 3.114 | 3.121 | 2.976 | 2.983 | 35,568,068 | -0.13(-4.22%) |
Apr 15, 2020 | 3.108 | 3.232 | 3.059 | 3.114 | 30,797,038 | -0.13(-4.05%) |
Apr 14, 2020 | 3.274 | 3.367 | 3.232 | 3.246 | 38,398,552 | +0.05(+1.52%) |
Apr 13, 2020 | 3.135 | 3.211 | 3.052 | 3.198 | 36,778,348 | -0.01(-0.43%) |
Apr 09, 2020 | 3.315 | 3.374 | 3.186 | 3.211 | 42,617,152 | -0.03(-0.85%) |
Apr 08, 2020 | 3.066 | 3.274 | 3.035 | 3.239 | 42,694,212 | +0.21(+6.85%) |
Apr 07, 2020 | 3.170 | 3.198 | 3.004 | 3.031 | 47,743,200 | +0.15(+5.04%) |
Apr 06, 2020 | 2.941 | 2.994 | 2.855 | 2.886 | 49,508,932 | +0.19(+6.92%) |
Apr 03, 2020 | 2.748 | 2.748 | 2.602 | 2.699 | 53,530,036 | -0.14(-4.88%) |
Apr 02, 2020 | 2.817 | 2.900 | 2.796 | 2.838 | 33,661,028 | +0.01(+0.49%) |
Apr 01, 2020 | 2.921 | 2.948 | 2.793 | 2.824 | 38,679,420 | -0.28(-9.08%) |
Mar 31, 2020 | 3.203 | 3.216 | 3.030 | 3.106 | 43,466,616 | -0.14(-4.26%) |
Mar 30, 2020 | 3.161 | 3.327 | 3.064 | 3.244 | 46,196,644 | +0.08(+2.63%) |
Mar 27, 2020 | 3.147 | 3.292 | 3.061 | 3.161 | 61,108,412 | -0.23(-6.73%) |
Mar 26, 2020 | 3.369 | 3.438 | 3.313 | 3.389 | 84,852,584 | +0.12(+3.81%) |
Mar 25, 2020 | 3.057 | 3.476 | 2.995 | 3.265 | 96,583,248 | +0.18(+5.83%) |
Mar 24, 2020 | 3.023 | 3.175 | 2.940 | 3.085 | 35,992,868 | +0.30(+10.95%) |
Mar 23, 2020 | 2.891 | 2.919 | 2.649 | 2.781 | 55,146,780 | -0.25(-8.22%) |
Mar 20, 2020 | 3.196 | 3.237 | 2.974 | 3.030 | 78,559,736 | -0.08(-2.45%) |
Mar 19, 2020 | 2.981 | 3.216 | 2.836 | 3.106 | 72,260,832 | +0.04(+1.35%) |
Mar 18, 2020 | 3.092 | 3.286 | 2.877 | 3.064 | 72,056,104 | -0.33(-9.59%) |
Mar 17, 2020 | 3.355 | 3.683 | 3.199 | 3.389 | 56,255,692 | +0.12(+3.59%) |
Mar 16, 2020 | 3.396 | 3.576 | 3.244 | 3.272 | 60,469,540 | -0.53(-13.84%) |
Mar 13, 2020 | 4.005 | 4.005 | 3.412 | 3.797 | 107,511,792 | +0.50(+15.09%) |
Mar 12, 2020 | 3.334 | 3.514 | 3.064 | 3.299 | 80,918,344 | -0.53(-13.74%) |
Mar 11, 2020 | 4.143 | 4.161 | 3.649 | 3.825 | 95,418,992 | -0.43(-10.08%) |
Mar 10, 2020 | 4.219 | 4.268 | 4.064 | 4.254 | 51,289,932 | +0.33(+8.47%) |
Mar 09, 2020 | 4.081 | 4.129 | 3.884 | 3.922 | 63,032,128 | -0.50(-11.41%) |
Mar 06, 2020 | 4.475 | 4.524 | 4.378 | 4.427 | 53,066,432 | -0.18(-3.90%) |
Mar 05, 2020 | 4.634 | 4.655 | 4.503 | 4.607 | 61,265,916 | -0.21(-4.31%) |
Mar 04, 2020 | 4.807 | 4.821 | 4.710 | 4.814 | 45,226,140 | +0.01(+0.14%) |
Mar 03, 2020 | 4.821 | 4.932 | 4.731 | 4.807 | 59,250,324 | -0.12(-2.52%) |