Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 10.04 | 12.77 | 7.800 | 11.07 | 113,528,896 | +6.21(+127.78%) |
May 28, 2020 | 4.780 | 5.100 | 4.750 | 4.860 | 557,403 | +0.08(+1.67%) |
May 27, 2020 | 5.290 | 5.330 | 4.650 | 4.780 | 859,884 | -0.52(-9.81%) |
May 26, 2020 | 5.910 | 6.030 | 5.270 | 5.300 | 1,235,873 | -0.47(-8.15%) |
May 22, 2020 | 5.750 | 6.050 | 5.550 | 5.770 | 1,374,900 | -0.10(-1.70%) |
May 21, 2020 | 5.370 | 5.950 | 5.020 | 5.870 | 1,495,638 | +0.40(+7.31%) |
May 20, 2020 | 5.200 | 5.750 | 5.180 | 5.470 | 556,792 | +0.30(+5.80%) |
May 19, 2020 | 5.300 | 5.470 | 5.050 | 5.170 | 414,164 | -0.07(-1.34%) |
May 18, 2020 | 4.920 | 5.840 | 4.810 | 5.240 | 2,515,997 | +0.59(+12.69%) |
May 15, 2020 | 4.300 | 4.800 | 4.210 | 4.650 | 339,300 | +0.30(+6.90%) |
May 14, 2020 | 4.790 | 4.790 | 4.050 | 4.350 | 806,391 | -0.19(-4.19%) |
May 13, 2020 | 4.930 | 4.990 | 4.000 | 4.540 | 948,914 | -0.39(-7.91%) |
May 12, 2020 | 4.800 | 5.080 | 4.570 | 4.930 | 1,122,141 | +0.36(+7.88%) |
May 11, 2020 | 4.680 | 4.780 | 4.400 | 4.570 | 3,045,994 | +0.13(+2.93%) |
May 08, 2020 | 3.610 | 5.000 | 3.540 | 4.440 | 3,186,000 | +0.87(+24.37%) |
May 07, 2020 | 3.660 | 3.760 | 3.540 | 3.570 | 409,203 | -0.07(-1.92%) |
May 06, 2020 | 3.540 | 3.690 | 3.360 | 3.640 | 334,237 | +0.10(+2.82%) |
May 05, 2020 | 3.410 | 3.550 | 3.300 | 3.540 | 536,603 | +0.18(+5.36%) |
May 04, 2020 | 3.330 | 3.550 | 3.200 | 3.360 | 466,907 | +0.01(+0.30%) |
May 01, 2020 | 3.210 | 3.430 | 3.210 | 3.350 | 178,000 | -0.01(-0.30%) |
Apr 30, 2020 | 3.830 | 3.830 | 3.310 | 3.360 | 546,365 | -0.47(-12.27%) |
Apr 29, 2020 | 3.550 | 3.870 | 3.400 | 3.830 | 358,158 | +0.30(+8.50%) |
Apr 28, 2020 | 3.490 | 3.680 | 3.400 | 3.530 | 228,200 | +0.13(+3.82%) |
Apr 27, 2020 | 3.580 | 3.580 | 3.370 | 3.400 | 121,944 | -0.05(-1.45%) |
Apr 24, 2020 | 3.390 | 3.510 | 3.280 | 3.450 | 83,800 | +0.07(+2.07%) |
Apr 23, 2020 | 3.490 | 3.590 | 3.370 | 3.380 | 104,755 | -0.01(-0.29%) |
Apr 22, 2020 | 3.670 | 3.710 | 3.340 | 3.390 | 153,105 | -0.23(-6.35%) |
Apr 21, 2020 | 3.540 | 3.670 | 3.430 | 3.620 | 112,960 | +0.04(+1.12%) |
Apr 20, 2020 | 3.470 | 3.840 | 3.450 | 3.580 | 284,218 | +0.11(+3.17%) |
Apr 17, 2020 | 3.590 | 3.637 | 3.380 | 3.470 | 198,000 | +0.04(+1.17%) |
Apr 16, 2020 | 3.350 | 3.440 | 3.190 | 3.430 | 197,102 | +0.13(+3.94%) |
Apr 15, 2020 | 3.560 | 3.560 | 3.110 | 3.300 | 282,169 | -0.15(-4.35%) |
Apr 14, 2020 | 3.640 | 3.650 | 3.270 | 3.450 | 469,771 | +0.12(+3.60%) |
Apr 13, 2020 | 3.010 | 3.340 | 2.930 | 3.330 | 297,298 | +0.32(+10.63%) |
Apr 09, 2020 | 2.910 | 3.125 | 2.830 | 3.010 | 361,700 | +0.20(+7.12%) |
Apr 08, 2020 | 2.850 | 2.920 | 2.770 | 2.810 | 90,224 | -0.02(-0.71%) |
Apr 07, 2020 | 3.050 | 3.050 | 2.810 | 2.830 | 148,054 | -0.17(-5.67%) |
Apr 06, 2020 | 2.700 | 3.023 | 2.600 | 3.000 | 189,657 | +0.37(+14.07%) |
Apr 03, 2020 | 2.820 | 2.940 | 2.570 | 2.630 | 80,200 | -0.24(-8.36%) |
Apr 02, 2020 | 2.590 | 2.870 | 2.540 | 2.870 | 287,934 | +0.29(+11.24%) |
Apr 01, 2020 | 2.520 | 2.840 | 2.520 | 2.580 | 194,152 | -0.14(-5.15%) |
Mar 31, 2020 | 2.690 | 2.870 | 2.551 | 2.720 | 137,861 | -0.03(-1.09%) |
Mar 30, 2020 | 2.920 | 2.920 | 2.720 | 2.750 | 254,470 | -0.10(-3.51%) |
Mar 27, 2020 | 2.840 | 3.025 | 2.690 | 2.850 | 580,100 | -0.01(-0.35%) |
Mar 26, 2020 | 2.850 | 3.000 | 2.780 | 2.860 | 193,288 | +0.02(+0.70%) |
Mar 25, 2020 | 3.100 | 3.230 | 2.770 | 2.840 | 362,386 | -0.24(-7.79%) |
Mar 24, 2020 | 2.860 | 3.090 | 2.840 | 3.080 | 449,130 | +0.27(+9.61%) |
Mar 23, 2020 | 2.500 | 2.920 | 2.500 | 2.810 | 309,605 | +0.19(+7.25%) |
Mar 20, 2020 | 2.810 | 2.910 | 2.560 | 2.620 | 365,400 | -0.15(-5.42%) |
Mar 19, 2020 | 2.560 | 2.840 | 2.550 | 2.770 | 300,295 | +0.16(+6.13%) |
Mar 18, 2020 | 2.600 | 2.840 | 2.500 | 2.610 | 505,770 | -0.11(-4.04%) |
Mar 17, 2020 | 2.260 | 2.790 | 2.260 | 2.720 | 359,509 | +0.47(+20.89%) |
Mar 16, 2020 | 2.200 | 2.700 | 2.000 | 2.250 | 1,086,998 | -0.47(-17.28%) |
Mar 13, 2020 | 2.520 | 2.780 | 2.500 | 2.720 | 471,800 | +0.09(+3.42%) |
Mar 12, 2020 | 2.800 | 2.900 | 2.460 | 2.630 | 606,471 | -0.31(-10.54%) |
Mar 11, 2020 | 2.990 | 3.030 | 2.845 | 2.940 | 406,177 | -0.12(-3.92%) |
Mar 10, 2020 | 3.000 | 3.090 | 2.850 | 3.060 | 497,400 | +0.10(+3.38%) |
Mar 09, 2020 | 3.280 | 3.320 | 2.940 | 2.960 | 562,892 | -0.53(-15.19%) |
Mar 06, 2020 | 3.660 | 3.660 | 3.410 | 3.490 | 295,300 | -0.23(-6.18%) |
Mar 05, 2020 | 3.380 | 3.770 | 3.260 | 3.720 | 399,864 | +0.26(+7.51%) |
Mar 04, 2020 | 3.580 | 3.610 | 3.410 | 3.460 | 441,778 | -0.04(-1.14%) |
Mar 03, 2020 | 3.510 | 3.670 | 3.430 | 3.500 | 338,149 | -0.05(-1.41%) |