Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 3.981 | 4.046 | 3.888 | 4.009 | 6,518,362 | -0.04(-0.92%) |
May 28, 2020 | 4.148 | 4.185 | 4.027 | 4.046 | 4,864,719 | -0.12(-2.89%) |
May 27, 2020 | 4.083 | 4.185 | 3.925 | 4.166 | 7,918,049 | +0.13(+3.21%) |
May 26, 2020 | 4.083 | 4.111 | 3.999 | 4.036 | 5,660,868 | +0.10(+2.59%) |
May 22, 2020 | 3.861 | 3.960 | 3.810 | 3.935 | 4,587,816 | -0.03(-0.70%) |
May 21, 2020 | 4.027 | 4.083 | 3.842 | 3.962 | 5,188,596 | -0.03(-0.70%) |
May 20, 2020 | 3.851 | 3.990 | 3.796 | 3.990 | 6,672,325 | +0.28(+7.48%) |
May 19, 2020 | 3.981 | 4.046 | 3.689 | 3.712 | 14,574,211 | -0.40(-9.68%) |
May 18, 2020 | 3.620 | 4.138 | 3.611 | 4.111 | 8,730,135 | +0.68(+19.68%) |
May 15, 2020 | 3.268 | 3.444 | 3.231 | 3.435 | 4,752,106 | +0.19(+6.00%) |
May 14, 2020 | 3.148 | 3.333 | 2.944 | 3.240 | 7,799,027 | +0.00(+0.00%) |
May 13, 2020 | 3.472 | 3.500 | 3.222 | 3.240 | 7,002,514 | -0.26(-7.41%) |
May 12, 2020 | 3.425 | 3.601 | 3.425 | 3.500 | 12,086,233 | +0.10(+3.00%) |
May 11, 2020 | 3.537 | 3.554 | 3.361 | 3.398 | 7,532,941 | -0.18(-4.92%) |
May 08, 2020 | 3.611 | 3.652 | 3.527 | 3.574 | 6,158,349 | +0.05(+1.31%) |
May 07, 2020 | 3.425 | 3.546 | 3.375 | 3.527 | 15,045,978 | +0.23(+7.02%) |
May 06, 2020 | 3.379 | 3.518 | 3.259 | 3.296 | 10,531,149 | -0.08(-2.47%) |
May 05, 2020 | 3.305 | 3.481 | 3.213 | 3.379 | 14,381,760 | +0.26(+8.31%) |
May 04, 2020 | 2.990 | 3.245 | 2.944 | 3.120 | 9,305,612 | +0.03(+0.90%) |
May 01, 2020 | 3.305 | 3.361 | 3.037 | 3.092 | 7,433,895 | -0.28(-8.24%) |
Apr 30, 2020 | 3.481 | 3.481 | 3.143 | 3.370 | 13,274,743 | +0.05(+1.39%) |
Apr 29, 2020 | 3.009 | 3.361 | 3.009 | 3.324 | 11,725,077 | +0.42(+14.33%) |
Apr 28, 2020 | 2.814 | 2.981 | 2.814 | 2.907 | 9,570,085 | +0.09(+3.29%) |
Apr 27, 2020 | 2.722 | 2.879 | 2.574 | 2.814 | 9,470,537 | -0.01(-0.33%) |
Apr 24, 2020 | 2.963 | 3.060 | 2.722 | 2.824 | 9,802,981 | -0.06(-1.93%) |
Apr 23, 2020 | 2.805 | 3.138 | 2.777 | 2.879 | 14,364,891 | +0.19(+7.24%) |
Apr 22, 2020 | 2.518 | 2.694 | 2.509 | 2.685 | 8,366,263 | +0.25(+10.27%) |
Apr 21, 2020 | 2.333 | 2.453 | 2.314 | 2.435 | 16,277,069 | +0.00(+0.00%) |
Apr 20, 2020 | 2.305 | 2.555 | 2.296 | 2.435 | 12,586,695 | -0.09(-3.66%) |
Apr 17, 2020 | 2.324 | 2.574 | 2.296 | 2.527 | 13,368,222 | +0.20(+8.76%) |
Apr 16, 2020 | 2.314 | 2.389 | 2.296 | 2.324 | 7,646,906 | -0.01(-0.40%) |
Apr 15, 2020 | 2.268 | 2.379 | 2.213 | 2.333 | 7,827,759 | -0.09(-3.82%) |
Apr 14, 2020 | 2.379 | 2.463 | 2.324 | 2.426 | 11,311,173 | -0.05(-1.87%) |
Apr 13, 2020 | 2.703 | 2.731 | 2.435 | 2.472 | 6,379,587 | -0.08(-3.26%) |
Apr 09, 2020 | 2.851 | 2.879 | 2.430 | 2.555 | 22,028,516 | -0.18(-6.44%) |
Apr 08, 2020 | 2.602 | 2.750 | 2.435 | 2.731 | 18,673,432 | +0.19(+7.27%) |
Apr 07, 2020 | 2.657 | 2.907 | 2.509 | 2.546 | 17,952,020 | +0.06(+2.61%) |
Apr 06, 2020 | 2.314 | 2.555 | 2.231 | 2.481 | 15,709,860 | +0.23(+10.29%) |
Apr 03, 2020 | 2.481 | 2.490 | 2.009 | 2.250 | 19,778,570 | +0.06(+2.97%) |
Apr 02, 2020 | 1.981 | 2.324 | 1.889 | 2.185 | 21,081,448 | +0.42(+23.56%) |
Apr 01, 2020 | 1.787 | 1.898 | 1.648 | 1.768 | 11,625,694 | -0.10(-5.45%) |
Mar 31, 2020 | 1.740 | 1.963 | 1.666 | 1.870 | 16,644,259 | +0.29(+18.13%) |
Mar 30, 2020 | 1.574 | 1.602 | 1.454 | 1.583 | 17,290,390 | +0.02(+1.18%) |
Mar 27, 2020 | 1.713 | 1.731 | 1.518 | 1.565 | 7,797,904 | -0.19(-10.58%) |
Mar 26, 2020 | 1.879 | 2.000 | 1.694 | 1.750 | 13,620,010 | -0.11(-5.97%) |
Mar 25, 2020 | 1.722 | 2.037 | 1.648 | 1.861 | 15,426,217 | +0.21(+12.92%) |
Mar 24, 2020 | 1.639 | 1.657 | 1.565 | 1.648 | 9,372,235 | +0.16(+10.56%) |
Mar 23, 2020 | 1.583 | 1.666 | 1.444 | 1.491 | 8,550,296 | -0.05(-3.01%) |
Mar 20, 2020 | 1.629 | 1.680 | 1.509 | 1.537 | 14,996,759 | +0.02(+1.22%) |
Mar 19, 2020 | 1.518 | 1.602 | 1.416 | 1.518 | 15,672,787 | +0.04(+2.50%) |
Mar 18, 2020 | 1.666 | 1.778 | 1.305 | 1.481 | 11,502,308 | -0.31(-17.10%) |
Mar 17, 2020 | 2.314 | 2.314 | 1.713 | 1.787 | 12,474,091 | -0.48(-21.22%) |
Mar 16, 2020 | 2.426 | 2.435 | 2.185 | 2.268 | 8,525,712 | -0.51(-18.33%) |
Mar 13, 2020 | 2.574 | 2.787 | 2.527 | 2.777 | 16,433,679 | +0.36(+14.94%) |
Mar 12, 2020 | 2.611 | 2.611 | 2.296 | 2.416 | 11,396,842 | -0.31(-11.45%) |
Mar 11, 2020 | 2.711 | 2.801 | 2.629 | 2.729 | 27,371,748 | -0.08(-2.90%) |
Mar 10, 2020 | 3.409 | 3.409 | 2.566 | 2.810 | 26,284,110 | +0.27(+10.71%) |
Mar 09, 2020 | 3.599 | 3.626 | 2.448 | 2.538 | 30,676,742 | -2.80(-52.46%) |
Mar 06, 2020 | 5.811 | 5.956 | 5.276 | 5.340 | 12,052,595 | -0.71(-11.69%) |
Mar 05, 2020 | 6.138 | 6.224 | 5.997 | 6.047 | 7,169,664 | -0.27(-4.30%) |
Mar 04, 2020 | 6.536 | 6.636 | 6.192 | 6.319 | 6,762,663 | -0.11(-1.69%) |
Mar 03, 2020 | 6.781 | 6.854 | 6.396 | 6.428 | 7,837,061 | -0.34(-4.96%) |