Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 2.817 | 2.899 | 2.752 | 2.825 | 27,974,932 | -0.08(-2.81%) |
May 28, 2020 | 2.997 | 2.997 | 2.883 | 2.907 | 21,134,824 | -0.11(-3.52%) |
May 27, 2020 | 3.021 | 3.034 | 2.932 | 3.013 | 18,251,292 | +0.09(+3.07%) |
May 26, 2020 | 3.046 | 3.062 | 2.874 | 2.923 | 25,947,194 | +0.19(+6.87%) |
May 22, 2020 | 2.703 | 2.776 | 2.642 | 2.736 | 24,683,022 | +0.03(+1.21%) |
May 21, 2020 | 2.629 | 2.744 | 2.629 | 2.703 | 23,613,146 | +0.18(+7.12%) |
May 20, 2020 | 2.499 | 2.556 | 2.470 | 2.523 | 18,568,296 | +0.07(+3.00%) |
May 19, 2020 | 2.540 | 2.548 | 2.450 | 2.450 | 30,913,798 | -0.09(-3.54%) |
May 18, 2020 | 2.531 | 2.564 | 2.466 | 2.540 | 41,365,376 | +0.14(+5.78%) |
May 15, 2020 | 2.491 | 2.535 | 2.384 | 2.401 | 20,795,210 | -0.08(-3.29%) |
May 14, 2020 | 2.278 | 2.499 | 2.188 | 2.482 | 44,680,664 | +0.14(+5.92%) |
May 13, 2020 | 2.417 | 2.433 | 2.278 | 2.344 | 30,532,528 | -0.04(-1.71%) |
May 12, 2020 | 2.499 | 2.540 | 2.376 | 2.384 | 22,827,766 | -0.11(-4.26%) |
May 11, 2020 | 2.564 | 2.613 | 2.474 | 2.491 | 19,792,450 | -0.11(-4.09%) |
May 08, 2020 | 2.482 | 2.597 | 2.458 | 2.597 | 35,908,412 | +0.17(+7.20%) |
May 07, 2020 | 2.488 | 2.488 | 2.349 | 2.422 | 42,558,744 | -0.15(-5.71%) |
May 06, 2020 | 2.610 | 2.610 | 2.528 | 2.569 | 18,216,692 | -0.10(-3.67%) |
May 05, 2020 | 2.708 | 2.806 | 2.634 | 2.667 | 22,664,690 | -0.03(-1.21%) |
May 04, 2020 | 2.675 | 2.708 | 2.618 | 2.700 | 29,309,578 | -0.02(-0.60%) |
May 01, 2020 | 2.757 | 2.814 | 2.691 | 2.716 | 10,954,627 | -0.15(-5.40%) |
Apr 30, 2020 | 2.887 | 2.928 | 2.838 | 2.871 | 20,794,110 | -0.26(-8.33%) |
Apr 29, 2020 | 3.018 | 3.140 | 2.977 | 3.132 | 20,283,434 | +0.20(+6.67%) |
Apr 28, 2020 | 2.846 | 2.957 | 2.838 | 2.936 | 32,449,212 | +0.29(+11.11%) |
Apr 27, 2020 | 2.675 | 2.740 | 2.577 | 2.643 | 27,030,172 | +0.10(+3.85%) |
Apr 24, 2020 | 2.716 | 2.740 | 2.459 | 2.545 | 30,440,880 | -0.29(-10.34%) |
Apr 23, 2020 | 2.977 | 2.985 | 2.806 | 2.838 | 17,117,438 | -0.10(-3.33%) |
Apr 22, 2020 | 2.936 | 3.018 | 2.904 | 2.936 | 19,496,946 | +0.07(+2.27%) |
Apr 21, 2020 | 2.928 | 2.977 | 2.822 | 2.871 | 21,036,406 | -0.12(-4.09%) |
Apr 20, 2020 | 3.050 | 3.054 | 2.977 | 2.993 | 12,604,911 | -0.15(-4.68%) |
Apr 17, 2020 | 3.213 | 3.213 | 3.034 | 3.140 | 12,036,161 | +0.07(+2.12%) |
Apr 16, 2020 | 3.181 | 3.197 | 3.058 | 3.075 | 17,722,414 | -0.11(-3.33%) |
Apr 15, 2020 | 3.148 | 3.258 | 3.127 | 3.181 | 19,335,074 | -0.12(-3.70%) |
Apr 14, 2020 | 3.385 | 3.458 | 3.287 | 3.303 | 21,965,134 | -0.27(-7.53%) |
Apr 13, 2020 | 3.507 | 3.580 | 3.393 | 3.572 | 17,696,664 | +0.01(+0.23%) |
Apr 09, 2020 | 3.654 | 3.735 | 3.532 | 3.564 | 23,771,440 | -0.01(-0.23%) |
Apr 08, 2020 | 3.417 | 3.585 | 3.360 | 3.572 | 14,559,046 | +0.21(+6.31%) |
Apr 07, 2020 | 3.548 | 3.556 | 3.348 | 3.360 | 27,733,766 | +0.13(+4.04%) |
Apr 06, 2020 | 3.222 | 3.311 | 3.165 | 3.230 | 23,814,448 | +0.33(+11.55%) |
Apr 03, 2020 | 2.969 | 2.993 | 2.781 | 2.895 | 22,443,706 | -0.20(-6.33%) |
Apr 02, 2020 | 3.091 | 3.156 | 3.018 | 3.091 | 14,840,482 | +0.01(+0.26%) |
Apr 01, 2020 | 3.083 | 3.132 | 2.977 | 3.083 | 17,434,866 | -0.23(-6.90%) |
Mar 31, 2020 | 3.360 | 3.368 | 3.185 | 3.311 | 18,917,422 | -0.06(-1.69%) |
Mar 30, 2020 | 3.344 | 3.442 | 3.254 | 3.368 | 13,998,656 | +0.05(+1.47%) |
Mar 27, 2020 | 3.385 | 3.491 | 3.271 | 3.319 | 15,703,275 | -0.32(-8.74%) |
Mar 26, 2020 | 3.687 | 3.776 | 3.462 | 3.638 | 30,795,258 | +0.07(+2.06%) |
Mar 25, 2020 | 3.287 | 3.817 | 3.205 | 3.564 | 23,489,638 | +0.28(+8.44%) |
Mar 24, 2020 | 3.050 | 3.303 | 3.050 | 3.287 | 23,859,350 | +0.51(+18.53%) |
Mar 23, 2020 | 2.928 | 2.948 | 2.683 | 2.773 | 38,389,324 | -0.30(-9.81%) |
Mar 20, 2020 | 3.474 | 3.507 | 3.058 | 3.075 | 35,595,612 | -0.27(-8.05%) |
Mar 19, 2020 | 3.140 | 3.434 | 2.993 | 3.344 | 37,420,212 | +0.12(+3.80%) |
Mar 18, 2020 | 3.442 | 3.613 | 3.091 | 3.222 | 33,707,096 | -0.65(-16.84%) |
Mar 17, 2020 | 3.621 | 3.988 | 3.483 | 3.874 | 35,150,912 | +0.26(+7.22%) |
Mar 16, 2020 | 3.662 | 3.956 | 3.536 | 3.613 | 32,117,358 | -0.63(-14.81%) |
Mar 13, 2020 | 4.461 | 4.469 | 3.760 | 4.241 | 38,248,500 | +0.61(+16.85%) |
Mar 12, 2020 | 3.629 | 3.923 | 3.434 | 3.629 | 32,643,734 | -0.66(-15.40%) |
Mar 11, 2020 | 4.633 | 4.665 | 4.127 | 4.290 | 48,669,956 | -0.43(-9.15%) |
Mar 10, 2020 | 4.763 | 4.812 | 4.559 | 4.722 | 27,974,634 | +0.24(+5.46%) |
Mar 09, 2020 | 4.576 | 4.641 | 4.404 | 4.478 | 46,535,096 | -0.51(-10.29%) |
Mar 06, 2020 | 5.032 | 5.151 | 4.975 | 4.991 | 35,129,940 | -0.22(-4.23%) |
Mar 05, 2020 | 5.277 | 5.293 | 5.114 | 5.212 | 49,141,044 | -0.23(-4.20%) |
Mar 04, 2020 | 5.424 | 5.465 | 5.293 | 5.440 | 40,555,996 | +0.02(+0.30%) |
Mar 03, 2020 | 5.522 | 5.636 | 5.375 | 5.424 | 37,505,988 | -0.19(-3.43%) |