Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 4.009 | 4.075 | 3.916 | 4.037 | 6,472,311 | -0.04(-0.92%) |
May 28, 2020 | 4.177 | 4.214 | 4.056 | 4.075 | 4,830,350 | -0.12(-2.89%) |
May 27, 2020 | 4.112 | 4.214 | 3.953 | 4.196 | 7,862,109 | +0.13(+3.21%) |
May 26, 2020 | 4.112 | 4.140 | 4.028 | 4.065 | 5,620,875 | +0.10(+2.59%) |
May 22, 2020 | 3.888 | 3.988 | 3.837 | 3.963 | 4,555,403 | -0.03(-0.70%) |
May 21, 2020 | 4.056 | 4.112 | 3.869 | 3.991 | 5,151,940 | -0.03(-0.70%) |
May 20, 2020 | 3.879 | 4.019 | 3.823 | 4.019 | 6,625,186 | +0.28(+7.48%) |
May 19, 2020 | 4.009 | 4.075 | 3.716 | 3.739 | 14,471,246 | -0.40(-9.68%) |
May 18, 2020 | 3.646 | 4.168 | 3.636 | 4.140 | 8,668,457 | +0.68(+19.68%) |
May 15, 2020 | 3.291 | 3.468 | 3.254 | 3.459 | 4,718,533 | +0.20(+6.00%) |
May 14, 2020 | 3.170 | 3.357 | 2.965 | 3.263 | 7,743,928 | +0.00(+0.00%) |
May 13, 2020 | 3.496 | 3.524 | 3.245 | 3.263 | 6,953,042 | -0.26(-7.41%) |
May 12, 2020 | 3.450 | 3.627 | 3.450 | 3.524 | 12,000,845 | +0.10(+3.00%) |
May 11, 2020 | 3.562 | 3.579 | 3.385 | 3.422 | 7,479,721 | -0.18(-4.92%) |
May 08, 2020 | 3.636 | 3.678 | 3.552 | 3.599 | 6,114,841 | +0.05(+1.31%) |
May 07, 2020 | 3.450 | 3.571 | 3.399 | 3.552 | 14,939,680 | +0.23(+7.02%) |
May 06, 2020 | 3.403 | 3.543 | 3.282 | 3.319 | 10,456,748 | -0.08(-2.47%) |
May 05, 2020 | 3.329 | 3.506 | 3.235 | 3.403 | 14,280,155 | +0.26(+8.31%) |
May 04, 2020 | 3.012 | 3.268 | 2.965 | 3.142 | 9,239,869 | +0.03(+0.90%) |
May 01, 2020 | 3.329 | 3.385 | 3.058 | 3.114 | 7,381,375 | -0.28(-8.24%) |
Apr 30, 2020 | 3.506 | 3.506 | 3.165 | 3.394 | 13,180,958 | +0.05(+1.39%) |
Apr 29, 2020 | 3.030 | 3.385 | 3.030 | 3.347 | 11,642,241 | +0.42(+14.33%) |
Apr 28, 2020 | 2.834 | 3.002 | 2.834 | 2.928 | 9,502,474 | +0.09(+3.29%) |
Apr 27, 2020 | 2.741 | 2.900 | 2.592 | 2.834 | 9,403,628 | -0.01(-0.33%) |
Apr 24, 2020 | 2.984 | 3.082 | 2.741 | 2.844 | 9,733,724 | -0.06(-1.93%) |
Apr 23, 2020 | 2.825 | 3.161 | 2.797 | 2.900 | 14,263,404 | +0.20(+7.24%) |
Apr 22, 2020 | 2.536 | 2.713 | 2.527 | 2.704 | 8,307,157 | +0.25(+10.27%) |
Apr 21, 2020 | 2.350 | 2.471 | 2.331 | 2.452 | 16,162,074 | +0.00(+0.00%) |
Apr 20, 2020 | 2.322 | 2.573 | 2.312 | 2.452 | 12,497,772 | -0.09(-3.66%) |
Apr 17, 2020 | 2.340 | 2.592 | 2.312 | 2.545 | 13,273,777 | +0.21(+8.77%) |
Apr 16, 2020 | 2.331 | 2.406 | 2.312 | 2.340 | 7,592,881 | -0.01(-0.40%) |
Apr 15, 2020 | 2.284 | 2.396 | 2.228 | 2.350 | 7,772,457 | -0.09(-3.82%) |
Apr 14, 2020 | 2.396 | 2.480 | 2.340 | 2.443 | 11,231,261 | -0.05(-1.87%) |
Apr 13, 2020 | 2.723 | 2.751 | 2.452 | 2.489 | 6,334,516 | -0.08(-3.26%) |
Apr 09, 2020 | 2.872 | 2.900 | 2.448 | 2.573 | 21,872,886 | -0.18(-6.44%) |
Apr 08, 2020 | 2.620 | 2.769 | 2.452 | 2.751 | 18,541,506 | +0.19(+7.27%) |
Apr 07, 2020 | 2.676 | 2.928 | 2.527 | 2.564 | 17,825,192 | +0.07(+2.61%) |
Apr 06, 2020 | 2.331 | 2.573 | 2.247 | 2.499 | 15,598,872 | +0.23(+10.29%) |
Apr 03, 2020 | 2.499 | 2.508 | 2.023 | 2.266 | 19,638,836 | +0.07(+2.97%) |
Apr 02, 2020 | 1.995 | 2.340 | 1.902 | 2.200 | 20,932,510 | +0.42(+23.56%) |
Apr 01, 2020 | 1.800 | 1.911 | 1.660 | 1.781 | 11,543,560 | -0.10(-5.45%) |
Mar 31, 2020 | 1.753 | 1.977 | 1.678 | 1.883 | 16,526,669 | +0.29(+18.13%) |
Mar 30, 2020 | 1.585 | 1.613 | 1.464 | 1.594 | 17,168,236 | +0.02(+1.18%) |
Mar 27, 2020 | 1.725 | 1.744 | 1.529 | 1.576 | 7,742,813 | -0.19(-10.58%) |
Mar 26, 2020 | 1.893 | 2.014 | 1.706 | 1.762 | 13,523,787 | -0.11(-5.97%) |
Mar 25, 2020 | 1.734 | 2.051 | 1.660 | 1.874 | 15,317,232 | +0.21(+12.92%) |
Mar 24, 2020 | 1.650 | 1.669 | 1.576 | 1.660 | 9,306,021 | +0.16(+10.56%) |
Mar 23, 2020 | 1.594 | 1.678 | 1.455 | 1.501 | 8,489,889 | -0.05(-3.01%) |
Mar 20, 2020 | 1.641 | 1.692 | 1.520 | 1.548 | 14,890,809 | +0.02(+1.22%) |
Mar 19, 2020 | 1.529 | 1.613 | 1.427 | 1.529 | 15,562,061 | +0.04(+2.50%) |
Mar 18, 2020 | 1.678 | 1.790 | 1.315 | 1.492 | 11,421,045 | -0.31(-17.10%) |
Mar 17, 2020 | 2.331 | 2.331 | 1.725 | 1.800 | 12,385,963 | -0.48(-21.22%) |
Mar 16, 2020 | 2.443 | 2.452 | 2.200 | 2.284 | 8,465,478 | -0.51(-18.33%) |
Mar 13, 2020 | 2.592 | 2.806 | 2.545 | 2.797 | 16,317,577 | +0.36(+14.94%) |
Mar 12, 2020 | 2.629 | 2.629 | 2.312 | 2.434 | 11,316,325 | -0.31(-11.45%) |
Mar 11, 2020 | 2.730 | 2.821 | 2.648 | 2.748 | 27,178,368 | -0.08(-2.90%) |
Mar 10, 2020 | 3.433 | 3.433 | 2.584 | 2.830 | 26,098,412 | +0.27(+10.71%) |
Mar 09, 2020 | 3.625 | 3.652 | 2.465 | 2.556 | 30,460,012 | -2.82(-52.46%) |
Mar 06, 2020 | 5.853 | 5.999 | 5.314 | 5.378 | 11,967,443 | -0.71(-11.69%) |
Mar 05, 2020 | 6.181 | 6.268 | 6.040 | 6.090 | 7,119,011 | -0.27(-4.30%) |
Mar 04, 2020 | 6.583 | 6.683 | 6.236 | 6.364 | 6,714,885 | -0.11(-1.69%) |
Mar 03, 2020 | 6.829 | 6.902 | 6.441 | 6.473 | 7,781,692 | -0.34(-4.96%) |