Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 3.350 | 3.460 | 3.180 | 3.230 | 2,379,100 | -0.11(-3.29%) |
May 28, 2020 | 3.860 | 3.860 | 3.300 | 3.340 | 1,973,654 | -0.45(-11.87%) |
May 27, 2020 | 3.910 | 4.040 | 3.450 | 3.790 | 3,102,010 | -0.05(-1.30%) |
May 26, 2020 | 3.280 | 3.980 | 3.280 | 3.840 | 6,070,856 | +0.81(+26.73%) |
May 22, 2020 | 3.040 | 3.075 | 2.930 | 3.030 | 999,600 | +0.01(+0.33%) |
May 21, 2020 | 2.900 | 3.100 | 2.860 | 3.020 | 1,588,371 | +0.11(+3.78%) |
May 20, 2020 | 2.790 | 3.030 | 2.750 | 2.910 | 1,918,692 | +0.18(+6.59%) |
May 19, 2020 | 2.800 | 2.890 | 2.690 | 2.730 | 1,478,753 | -0.06(-2.15%) |
May 18, 2020 | 2.680 | 2.845 | 2.665 | 2.790 | 1,786,748 | +0.22(+8.56%) |
May 15, 2020 | 2.630 | 2.650 | 2.520 | 2.570 | 1,201,100 | -0.06(-2.28%) |
May 14, 2020 | 2.530 | 2.630 | 2.320 | 2.630 | 1,931,770 | +0.05(+1.94%) |
May 13, 2020 | 2.760 | 2.760 | 2.510 | 2.580 | 1,765,892 | -0.16(-5.84%) |
May 12, 2020 | 2.840 | 2.910 | 2.730 | 2.740 | 1,456,822 | -0.09(-3.18%) |
May 11, 2020 | 2.880 | 2.940 | 2.700 | 2.830 | 1,582,833 | -0.07(-2.41%) |
May 08, 2020 | 2.830 | 2.920 | 2.610 | 2.900 | 2,486,800 | +0.22(+8.21%) |
May 07, 2020 | 2.780 | 2.850 | 2.560 | 2.680 | 2,375,399 | -0.02(-0.74%) |
May 06, 2020 | 2.900 | 3.000 | 2.680 | 2.700 | 2,134,572 | -0.20(-6.90%) |
May 05, 2020 | 3.120 | 3.270 | 2.870 | 2.900 | 2,944,376 | -0.06(-2.03%) |
May 04, 2020 | 2.780 | 2.975 | 2.550 | 2.960 | 2,890,407 | +0.14(+4.96%) |
May 01, 2020 | 3.080 | 3.190 | 2.660 | 2.820 | 3,941,000 | -0.40(-12.42%) |
Apr 30, 2020 | 3.000 | 3.400 | 2.620 | 3.220 | 5,051,310 | +0.33(+11.42%) |
Apr 29, 2020 | 2.390 | 2.900 | 2.200 | 2.890 | 6,566,540 | +0.31(+12.02%) |
Apr 28, 2020 | 2.180 | 2.590 | 2.170 | 2.580 | 4,961,014 | +0.46(+21.70%) |
Apr 27, 2020 | 2.120 | 2.190 | 1.920 | 2.120 | 2,807,555 | +0.07(+3.41%) |
Apr 24, 2020 | 2.140 | 2.250 | 2.000 | 2.050 | 2,192,700 | -0.06(-2.84%) |
Apr 23, 2020 | 1.920 | 2.150 | 1.920 | 2.110 | 2,239,487 | +0.16(+8.21%) |
Apr 22, 2020 | 2.060 | 2.080 | 1.930 | 1.950 | 1,943,637 | -0.05(-2.50%) |
Apr 21, 2020 | 1.920 | 2.100 | 1.870 | 2.000 | 3,041,950 | +0.04(+2.04%) |
Apr 20, 2020 | 2.040 | 2.135 | 1.880 | 1.960 | 2,963,813 | -0.12(-5.77%) |
Apr 17, 2020 | 2.210 | 2.210 | 1.910 | 2.080 | 2,970,700 | +0.06(+2.97%) |
Apr 16, 2020 | 2.370 | 2.400 | 2.000 | 2.020 | 3,435,977 | -0.35(-14.77%) |
Apr 15, 2020 | 2.450 | 2.450 | 2.110 | 2.370 | 2,992,685 | -0.15(-5.95%) |
Apr 14, 2020 | 2.470 | 2.920 | 2.450 | 2.520 | 5,257,212 | +0.13(+5.44%) |
Apr 13, 2020 | 2.530 | 2.780 | 2.070 | 2.390 | 6,303,766 | +0.09(+3.91%) |
Apr 09, 2020 | 1.600 | 2.380 | 1.560 | 2.300 | 8,092,200 | +0.81(+54.36%) |
Apr 08, 2020 | 1.450 | 1.540 | 1.380 | 1.490 | 1,777,754 | +0.12(+8.76%) |
Apr 07, 2020 | 1.500 | 1.530 | 1.320 | 1.370 | 2,841,298 | -0.04(-2.84%) |
Apr 06, 2020 | 1.520 | 1.620 | 1.390 | 1.410 | 1,435,267 | +0.01(+0.71%) |
Apr 03, 2020 | 1.460 | 1.520 | 1.260 | 1.400 | 1,691,700 | -0.04(-2.78%) |
Apr 02, 2020 | 1.450 | 1.580 | 1.400 | 1.440 | 879,132 | +0.02(+1.41%) |
Apr 01, 2020 | 1.600 | 1.610 | 1.410 | 1.420 | 1,569,969 | -0.20(-12.35%) |
Mar 31, 2020 | 1.620 | 1.710 | 1.600 | 1.620 | 878,941 | +0.02(+1.25%) |
Mar 30, 2020 | 1.790 | 1.840 | 1.570 | 1.600 | 1,415,596 | -0.16(-9.09%) |
Mar 27, 2020 | 1.910 | 1.910 | 1.700 | 1.760 | 1,102,000 | -0.15(-7.85%) |
Mar 26, 2020 | 1.810 | 2.070 | 1.810 | 1.910 | 2,698,471 | +0.08(+4.37%) |
Mar 25, 2020 | 1.720 | 1.920 | 1.600 | 1.830 | 1,812,168 | +0.19(+11.59%) |
Mar 24, 2020 | 1.680 | 1.760 | 1.580 | 1.640 | 1,315,494 | +0.11(+7.19%) |
Mar 23, 2020 | 1.630 | 1.630 | 1.400 | 1.530 | 986,438 | -0.09(-5.56%) |
Mar 20, 2020 | 1.940 | 1.950 | 1.550 | 1.620 | 3,103,700 | -0.23(-12.43%) |
Mar 19, 2020 | 1.640 | 1.890 | 1.380 | 1.850 | 3,310,697 | +0.33(+21.71%) |
Mar 18, 2020 | 1.330 | 1.520 | 1.300 | 1.520 | 1,597,556 | +0.15(+10.95%) |
Mar 17, 2020 | 1.310 | 1.440 | 1.150 | 1.370 | 2,435,209 | +0.12(+9.60%) |
Mar 16, 2020 | 1.900 | 1.900 | 1.200 | 1.250 | 6,913,823 | -0.80(-39.02%) |
Mar 13, 2020 | 2.500 | 2.600 | 1.910 | 2.050 | 3,032,700 | -0.22(-9.69%) |
Mar 12, 2020 | 1.660 | 2.620 | 1.610 | 2.270 | 5,124,147 | +0.38(+20.11%) |
Mar 11, 2020 | 2.100 | 2.210 | 1.880 | 1.890 | 2,119,373 | -0.31(-14.09%) |
Mar 10, 2020 | 2.280 | 2.279 | 2.000 | 2.200 | 2,371,044 | +0.15(+7.32%) |
Mar 09, 2020 | 2.380 | 2.550 | 2.040 | 2.050 | 2,046,964 | -0.55(-21.15%) |
Mar 06, 2020 | 2.550 | 2.810 | 2.500 | 2.600 | 2,725,300 | -0.02(-0.76%) |
Mar 05, 2020 | 2.500 | 2.750 | 2.450 | 2.620 | 2,707,525 | +0.05(+1.95%) |
Mar 04, 2020 | 2.480 | 2.670 | 2.360 | 2.570 | 3,844,020 | +0.15(+6.20%) |
Mar 03, 2020 | 2.720 | 2.720 | 2.410 | 2.420 | 4,030,488 | -0.23(-8.68%) |