Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 2.870 | 2.960 | 2.780 | 2.820 | 3,437,100 | -0.07(-2.42%) |
May 28, 2020 | 3.050 | 3.150 | 2.880 | 2.890 | 4,954,315 | -0.14(-4.62%) |
May 27, 2020 | 3.390 | 3.430 | 3.010 | 3.030 | 5,104,725 | -0.32(-9.55%) |
May 26, 2020 | 3.490 | 3.550 | 3.320 | 3.350 | 2,442,101 | -0.02(-0.59%) |
May 22, 2020 | 3.360 | 3.550 | 3.300 | 3.370 | 2,753,700 | -0.01(-0.30%) |
May 21, 2020 | 3.330 | 3.660 | 3.230 | 3.380 | 5,379,792 | +0.03(+0.90%) |
May 20, 2020 | 3.220 | 3.440 | 3.220 | 3.350 | 6,092,595 | +0.13(+4.04%) |
May 19, 2020 | 3.230 | 3.330 | 3.070 | 3.220 | 6,492,489 | -0.13(-3.88%) |
May 18, 2020 | 3.200 | 3.390 | 3.200 | 3.350 | 4,802,349 | +0.22(+7.03%) |
May 15, 2020 | 2.920 | 3.150 | 2.890 | 3.130 | 3,264,200 | +0.17(+5.74%) |
May 14, 2020 | 2.890 | 2.970 | 2.700 | 2.960 | 3,438,911 | +0.00(+0.00%) |
May 13, 2020 | 2.980 | 3.010 | 2.775 | 2.960 | 5,247,858 | -0.02(-0.67%) |
May 12, 2020 | 2.990 | 3.130 | 2.960 | 2.980 | 3,556,663 | -0.02(-0.67%) |
May 11, 2020 | 3.000 | 3.140 | 2.930 | 3.000 | 3,743,329 | -0.05(-1.64%) |
May 08, 2020 | 3.190 | 3.250 | 3.020 | 3.050 | 3,768,400 | -0.12(-3.79%) |
May 07, 2020 | 2.920 | 3.240 | 2.920 | 3.170 | 6,351,945 | +0.23(+7.82%) |
May 06, 2020 | 2.900 | 3.000 | 2.530 | 2.940 | 6,341,340 | +0.13(+4.63%) |
May 05, 2020 | 3.000 | 3.110 | 2.800 | 2.810 | 9,883,624 | -0.49(-14.85%) |
May 04, 2020 | 3.470 | 3.470 | 3.100 | 3.300 | 7,417,511 | -0.03(-0.90%) |
May 01, 2020 | 3.880 | 3.920 | 3.150 | 3.330 | 7,864,400 | -0.73(-17.98%) |
Apr 30, 2020 | 4.000 | 4.240 | 3.880 | 4.060 | 8,663,259 | +0.18(+4.64%) |
Apr 29, 2020 | 3.760 | 4.020 | 3.590 | 3.880 | 6,468,190 | +0.22(+6.01%) |
Apr 28, 2020 | 3.750 | 3.800 | 3.470 | 3.660 | 3,233,732 | +0.00(+0.00%) |
Apr 27, 2020 | 3.510 | 3.800 | 3.430 | 3.660 | 3,852,859 | +0.10(+2.81%) |
Apr 24, 2020 | 3.410 | 3.570 | 3.400 | 3.560 | 3,404,200 | +0.10(+2.89%) |
Apr 23, 2020 | 3.450 | 3.800 | 3.410 | 3.460 | 6,073,665 | -0.02(-0.57%) |
Apr 22, 2020 | 3.250 | 3.590 | 3.050 | 3.480 | 6,805,067 | +0.43(+14.10%) |
Apr 21, 2020 | 3.300 | 3.530 | 2.830 | 3.050 | 8,478,202 | -0.42(-12.10%) |
Apr 20, 2020 | 3.350 | 3.670 | 3.220 | 3.470 | 3,397,398 | +0.06(+1.76%) |
Apr 17, 2020 | 3.450 | 3.500 | 3.190 | 3.410 | 3,653,200 | +0.05(+1.49%) |
Apr 16, 2020 | 3.680 | 3.730 | 3.300 | 3.360 | 4,085,827 | -0.21(-5.88%) |
Apr 15, 2020 | 3.810 | 3.930 | 3.300 | 3.570 | 6,763,094 | -0.36(-9.16%) |
Apr 14, 2020 | 3.810 | 3.930 | 3.720 | 3.930 | 7,899,423 | +0.20(+5.36%) |
Apr 13, 2020 | 3.770 | 3.980 | 3.550 | 3.730 | 8,401,484 | +0.07(+1.91%) |
Apr 09, 2020 | 2.960 | 3.960 | 2.894 | 3.660 | 18,015,200 | +0.79(+27.53%) |
Apr 08, 2020 | 2.140 | 2.900 | 2.110 | 2.870 | 16,228,152 | +0.78(+37.32%) |
Apr 07, 2020 | 1.970 | 2.400 | 1.970 | 2.090 | 10,477,575 | +0.30(+16.76%) |
Apr 06, 2020 | 1.800 | 1.970 | 1.760 | 1.790 | 4,622,706 | +0.09(+5.29%) |
Apr 03, 2020 | 1.770 | 1.850 | 1.700 | 1.700 | 2,435,000 | -0.10(-5.56%) |
Apr 02, 2020 | 1.930 | 1.980 | 1.700 | 1.800 | 4,673,521 | -0.13(-6.74%) |
Apr 01, 2020 | 2.310 | 2.310 | 1.880 | 1.930 | 10,689,160 | -0.05(-2.53%) |
Mar 31, 2020 | 2.250 | 2.390 | 1.830 | 1.980 | 6,649,966 | -0.27(-12.00%) |
Mar 30, 2020 | 2.220 | 2.450 | 2.210 | 2.250 | 3,590,301 | +0.02(+0.90%) |
Mar 27, 2020 | 2.210 | 2.255 | 2.070 | 2.230 | 2,182,200 | -0.09(-3.88%) |
Mar 26, 2020 | 2.100 | 2.370 | 2.000 | 2.320 | 4,231,085 | +0.19(+8.92%) |
Mar 25, 2020 | 1.920 | 2.200 | 1.720 | 2.130 | 6,720,024 | +0.15(+7.58%) |
Mar 24, 2020 | 1.890 | 2.000 | 1.770 | 1.980 | 7,064,927 | +0.18(+10.00%) |
Mar 23, 2020 | 1.650 | 1.870 | 1.550 | 1.800 | 10,243,087 | +0.22(+13.92%) |
Mar 20, 2020 | 1.460 | 1.880 | 1.380 | 1.580 | 17,550,800 | +0.33(+26.40%) |
Mar 19, 2020 | 1.130 | 1.310 | 1.100 | 1.250 | 6,507,564 | +0.17(+15.74%) |
Mar 18, 2020 | 1.580 | 1.880 | 1.000 | 1.080 | 14,258,842 | -0.61(-36.09%) |
Mar 17, 2020 | 1.960 | 1.980 | 1.650 | 1.690 | 6,882,830 | -0.11(-6.11%) |
Mar 16, 2020 | 1.950 | 2.550 | 1.680 | 1.800 | 12,769,488 | -1.24(-40.79%) |
Mar 13, 2020 | 3.610 | 3.730 | 2.850 | 3.040 | 6,532,000 | -0.44(-12.64%) |
Mar 12, 2020 | 3.270 | 3.930 | 2.550 | 3.480 | 11,411,072 | +0.43(+14.10%) |
Mar 11, 2020 | 2.260 | 3.240 | 2.260 | 3.050 | 11,347,471 | +0.86(+39.27%) |
Mar 10, 2020 | 2.470 | 2.480 | 2.060 | 2.190 | 5,951,345 | +0.00(+0.00%) |
Mar 09, 2020 | 2.510 | 2.630 | 2.010 | 2.190 | 7,409,395 | -0.74(-25.26%) |
Mar 06, 2020 | 2.870 | 3.100 | 2.830 | 2.930 | 4,556,800 | -0.05(-1.68%) |
Mar 05, 2020 | 3.170 | 3.200 | 2.950 | 2.980 | 5,178,494 | -0.19(-5.99%) |
Mar 04, 2020 | 3.510 | 3.560 | 3.150 | 3.170 | 5,933,933 | +0.04(+1.28%) |
Mar 03, 2020 | 4.200 | 4.410 | 2.975 | 3.130 | 16,438,758 | -1.09(-25.83%) |