Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 3.316 | 3.382 | 3.167 | 3.199 | 2,426,177 | -0.12(-3.72%) |
May 28, 2020 | 3.472 | 3.530 | 3.290 | 3.323 | 1,880,063 | -0.15(-4.31%) |
May 27, 2020 | 3.609 | 3.609 | 3.232 | 3.472 | 2,690,057 | +0.03(+0.95%) |
May 26, 2020 | 3.472 | 3.518 | 3.336 | 3.440 | 2,946,797 | +0.14(+4.13%) |
May 22, 2020 | 3.303 | 3.323 | 3.160 | 3.303 | 1,391,176 | -0.03(-0.78%) |
May 21, 2020 | 3.323 | 3.433 | 3.206 | 3.329 | 1,652,307 | -0.02(-0.58%) |
May 20, 2020 | 3.212 | 3.427 | 3.205 | 3.349 | 1,830,450 | +0.22(+7.07%) |
May 19, 2020 | 3.121 | 3.359 | 2.939 | 3.128 | 1,800,717 | -0.03(-0.82%) |
May 18, 2020 | 3.160 | 3.297 | 3.004 | 3.154 | 2,814,123 | +0.16(+5.21%) |
May 15, 2020 | 2.985 | 3.030 | 2.868 | 2.998 | 5,143,324 | -0.05(-1.50%) |
May 14, 2020 | 2.738 | 3.050 | 2.536 | 3.043 | 3,018,479 | +0.22(+7.83%) |
May 13, 2020 | 3.160 | 3.173 | 2.731 | 2.822 | 3,637,435 | -0.41(-12.68%) |
May 12, 2020 | 3.167 | 3.713 | 2.972 | 3.232 | 7,732,460 | +0.35(+12.19%) |
May 11, 2020 | 2.926 | 2.939 | 2.764 | 2.881 | 2,583,454 | -0.05(-1.56%) |
May 08, 2020 | 2.978 | 3.024 | 2.829 | 2.926 | 3,090,700 | -0.01(-0.22%) |
May 07, 2020 | 2.861 | 3.050 | 2.829 | 2.933 | 3,206,682 | +0.10(+3.44%) |
May 06, 2020 | 2.946 | 3.050 | 2.764 | 2.835 | 3,218,658 | -0.06(-2.02%) |
May 05, 2020 | 3.076 | 3.303 | 2.868 | 2.894 | 3,031,871 | -0.04(-1.33%) |
May 04, 2020 | 2.783 | 2.972 | 2.712 | 2.933 | 2,380,184 | -0.08(-2.59%) |
May 01, 2020 | 3.037 | 3.082 | 2.803 | 3.011 | 3,427,652 | -0.23(-7.03%) |
Apr 30, 2020 | 3.414 | 3.654 | 3.180 | 3.238 | 3,840,212 | -0.40(-10.91%) |
Apr 29, 2020 | 3.271 | 3.862 | 3.232 | 3.635 | 4,957,449 | +0.53(+16.95%) |
Apr 28, 2020 | 2.900 | 3.206 | 2.855 | 3.108 | 3,055,246 | +0.32(+11.42%) |
Apr 27, 2020 | 2.705 | 2.959 | 2.529 | 2.790 | 2,331,655 | +0.15(+5.66%) |
Apr 24, 2020 | 2.764 | 2.800 | 2.413 | 2.640 | 2,351,743 | -0.07(-2.64%) |
Apr 23, 2020 | 2.757 | 2.972 | 2.699 | 2.712 | 1,745,922 | -0.04(-1.42%) |
Apr 22, 2020 | 3.024 | 3.056 | 2.672 | 2.751 | 2,159,844 | -0.17(-5.79%) |
Apr 21, 2020 | 2.692 | 2.939 | 2.653 | 2.920 | 1,562,859 | +0.02(+0.67%) |
Apr 20, 2020 | 3.043 | 3.161 | 2.832 | 2.900 | 2,282,235 | -0.34(-10.44%) |
Apr 17, 2020 | 3.290 | 3.362 | 3.037 | 3.238 | 3,264,174 | -0.14(-4.23%) |
Apr 16, 2020 | 3.323 | 3.401 | 2.972 | 3.381 | 2,309,521 | +0.12(+3.59%) |
Apr 15, 2020 | 3.303 | 3.401 | 3.063 | 3.264 | 2,214,897 | -0.32(-8.89%) |
Apr 14, 2020 | 3.648 | 3.849 | 3.336 | 3.583 | 2,774,545 | +0.10(+2.80%) |
Apr 13, 2020 | 4.136 | 4.162 | 3.128 | 3.485 | 5,033,099 | -0.17(-4.63%) |
Apr 09, 2020 | 3.687 | 4.487 | 3.316 | 3.654 | 10,267,579 | +0.73(+25.17%) |
Apr 08, 2020 | 2.685 | 3.329 | 2.607 | 2.920 | 7,481,748 | +0.62(+26.84%) |
Apr 07, 2020 | 2.172 | 2.738 | 2.172 | 2.302 | 4,569,577 | +0.33(+16.45%) |
Apr 06, 2020 | 1.912 | 2.393 | 1.866 | 1.977 | 4,806,245 | +0.24(+13.86%) |
Apr 03, 2020 | 2.016 | 2.022 | 1.580 | 1.736 | 3,904,245 | -0.17(-8.87%) |
Apr 02, 2020 | 2.477 | 2.542 | 1.834 | 1.905 | 3,235,425 | -0.43(-18.38%) |
Apr 01, 2020 | 3.095 | 3.128 | 2.269 | 2.334 | 3,584,537 | -0.96(-29.19%) |
Mar 31, 2020 | 3.329 | 3.739 | 3.193 | 3.297 | 5,212,376 | -0.05(-1.36%) |
Mar 30, 2020 | 4.207 | 4.207 | 3.264 | 3.342 | 3,968,024 | -1.08(-24.41%) |
Mar 27, 2020 | 4.552 | 4.935 | 4.181 | 4.422 | 6,976,030 | -0.01(-0.15%) |
Mar 26, 2020 | 3.264 | 6.171 | 2.991 | 4.428 | 51,445,704 | +2.97(+202.67%) |
Mar 25, 2020 | 1.749 | 1.912 | 1.450 | 1.463 | 4,677,829 | -0.17(-10.36%) |
Mar 24, 2020 | 2.113 | 2.113 | 1.549 | 1.632 | 2,834,211 | -0.39(-19.29%) |
Mar 23, 2020 | 2.588 | 2.764 | 1.892 | 2.022 | 2,991,213 | -0.75(-27.00%) |
Mar 20, 2020 | 2.822 | 3.472 | 2.699 | 2.770 | 2,721,145 | +0.05(+1.91%) |
Mar 19, 2020 | 2.705 | 2.920 | 1.879 | 2.718 | 3,599,347 | -0.07(-2.34%) |
Mar 18, 2020 | 3.830 | 3.879 | 1.131 | 2.783 | 4,435,903 | -1.23(-30.63%) |
Mar 17, 2020 | 5.716 | 5.794 | 4.012 | 4.012 | 2,151,265 | -1.57(-28.17%) |
Mar 16, 2020 | 7.166 | 7.166 | 5.586 | 5.586 | 1,569,801 | -2.48(-30.73%) |
Mar 13, 2020 | 7.595 | 8.115 | 7.153 | 8.063 | 1,320,279 | +0.85(+11.71%) |
Mar 12, 2020 | 8.388 | 8.388 | 7.153 | 7.218 | 1,113,407 | -1.68(-18.92%) |
Mar 11, 2020 | 9.350 | 9.389 | 8.733 | 8.902 | 920,803 | -0.62(-6.55%) |
Mar 10, 2020 | 9.468 | 9.552 | 9.084 | 9.526 | 1,514,770 | +0.20(+2.09%) |
Mar 09, 2020 | 9.923 | 10.07 | 9.285 | 9.331 | 927,623 | -1.06(-10.20%) |
Mar 06, 2020 | 10.13 | 10.42 | 9.970 | 10.39 | 766,023 | +0.06(+0.57%) |
Mar 05, 2020 | 10.41 | 10.50 | 10.23 | 10.33 | 1,516,877 | -0.27(-2.52%) |
Mar 04, 2020 | 11.09 | 11.18 | 10.48 | 10.60 | 1,478,821 | -0.44(-4.01%) |
Mar 03, 2020 | 11.18 | 11.39 | 10.85 | 11.04 | 895,465 | -0.17(-1.51%) |