Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 3.400 | 3.450 | 3.240 | 3.300 | 1,281,900 | -0.17(-4.90%) |
May 28, 2020 | 3.600 | 3.660 | 3.460 | 3.470 | 1,210,713 | -0.10(-2.80%) |
May 27, 2020 | 3.470 | 3.600 | 3.375 | 3.570 | 1,095,434 | +0.22(+6.57%) |
May 26, 2020 | 3.470 | 3.550 | 3.335 | 3.350 | 1,204,488 | +0.03(+0.90%) |
May 22, 2020 | 3.260 | 3.330 | 3.130 | 3.320 | 742,800 | +0.08(+2.47%) |
May 21, 2020 | 3.240 | 3.320 | 3.180 | 3.240 | 585,432 | -0.02(-0.61%) |
May 20, 2020 | 3.200 | 3.280 | 3.120 | 3.260 | 2,829,579 | +0.15(+4.82%) |
May 19, 2020 | 3.180 | 3.250 | 3.050 | 3.110 | 1,146,963 | -0.08(-2.35%) |
May 18, 2020 | 2.990 | 3.260 | 2.990 | 3.185 | 2,968,846 | +0.29(+9.83%) |
May 15, 2020 | 2.910 | 2.960 | 2.850 | 2.900 | 775,600 | -0.02(-0.68%) |
May 14, 2020 | 3.010 | 3.020 | 2.740 | 2.920 | 1,573,495 | -0.10(-3.31%) |
May 13, 2020 | 3.220 | 3.410 | 2.980 | 3.020 | 2,339,172 | -0.30(-9.04%) |
May 12, 2020 | 3.300 | 3.620 | 3.250 | 3.320 | 2,564,041 | +0.11(+3.43%) |
May 11, 2020 | 3.290 | 3.310 | 3.120 | 3.210 | 1,964,827 | -0.16(-4.75%) |
May 08, 2020 | 3.240 | 3.370 | 3.190 | 3.370 | 1,363,200 | +0.17(+5.31%) |
May 07, 2020 | 3.130 | 3.250 | 3.110 | 3.200 | 1,119,949 | +0.13(+4.23%) |
May 06, 2020 | 3.210 | 3.280 | 3.070 | 3.070 | 809,206 | -0.11(-3.46%) |
May 05, 2020 | 3.250 | 3.400 | 3.140 | 3.180 | 1,910,131 | -0.01(-0.31%) |
May 04, 2020 | 3.100 | 3.240 | 2.950 | 3.190 | 954,519 | -0.01(-0.31%) |
May 01, 2020 | 3.310 | 3.380 | 3.130 | 3.200 | 1,091,700 | -0.20(-5.88%) |
Apr 30, 2020 | 3.540 | 3.580 | 3.370 | 3.400 | 1,527,616 | -0.24(-6.59%) |
Apr 29, 2020 | 3.430 | 3.740 | 3.370 | 3.640 | 2,166,111 | +0.37(+11.31%) |
Apr 28, 2020 | 3.230 | 3.500 | 3.180 | 3.270 | 1,104,573 | +0.17(+5.48%) |
Apr 27, 2020 | 3.060 | 3.150 | 3.060 | 3.100 | 863,441 | +0.03(+0.98%) |
Apr 24, 2020 | 3.060 | 3.110 | 3.000 | 3.070 | 1,630,600 | +0.05(+1.66%) |
Apr 23, 2020 | 2.860 | 3.070 | 2.850 | 3.020 | 945,423 | +0.17(+5.96%) |
Apr 22, 2020 | 2.950 | 2.950 | 2.840 | 2.850 | 756,477 | -0.01(-0.35%) |
Apr 21, 2020 | 2.900 | 2.960 | 2.820 | 2.860 | 726,415 | -0.14(-4.67%) |
Apr 20, 2020 | 2.930 | 3.045 | 2.850 | 3.000 | 1,035,809 | +0.11(+3.81%) |
Apr 17, 2020 | 2.910 | 3.010 | 2.760 | 2.890 | 1,443,200 | +0.13(+4.71%) |
Apr 16, 2020 | 2.920 | 2.950 | 2.730 | 2.760 | 1,517,816 | -0.10(-3.50%) |
Apr 15, 2020 | 2.960 | 3.040 | 2.820 | 2.860 | 1,275,439 | -0.31(-9.78%) |
Apr 14, 2020 | 2.840 | 3.190 | 2.790 | 3.170 | 5,048,877 | +0.45(+16.54%) |
Apr 13, 2020 | 2.890 | 2.990 | 2.630 | 2.720 | 1,405,632 | -0.14(-4.90%) |
Apr 09, 2020 | 3.150 | 3.240 | 2.800 | 2.860 | 2,598,900 | -0.27(-8.63%) |
Apr 08, 2020 | 2.780 | 3.150 | 2.720 | 3.130 | 2,217,501 | +0.42(+15.50%) |
Apr 07, 2020 | 2.810 | 2.995 | 2.690 | 2.710 | 3,386,468 | -0.01(-0.37%) |
Apr 06, 2020 | 2.590 | 2.730 | 2.580 | 2.720 | 2,174,757 | +0.29(+11.93%) |
Apr 03, 2020 | 2.720 | 2.790 | 2.410 | 2.430 | 1,765,400 | -0.29(-10.66%) |
Apr 02, 2020 | 2.780 | 2.870 | 2.690 | 2.720 | 1,185,608 | -0.03(-1.09%) |
Apr 01, 2020 | 2.920 | 2.960 | 2.660 | 2.750 | 2,057,488 | -0.34(-11.00%) |
Mar 31, 2020 | 3.050 | 3.175 | 2.970 | 3.090 | 1,415,129 | +0.04(+1.31%) |
Mar 30, 2020 | 3.030 | 3.120 | 2.750 | 3.050 | 1,123,171 | +0.08(+2.69%) |
Mar 27, 2020 | 3.100 | 3.100 | 2.910 | 2.970 | 1,172,700 | -0.28(-8.62%) |
Mar 26, 2020 | 3.140 | 3.430 | 3.060 | 3.250 | 1,457,139 | +0.10(+3.17%) |
Mar 25, 2020 | 3.010 | 3.260 | 2.710 | 3.150 | 1,311,522 | +0.12(+3.96%) |
Mar 24, 2020 | 2.680 | 3.080 | 2.680 | 3.030 | 1,982,077 | +0.53(+21.20%) |
Mar 23, 2020 | 2.290 | 2.500 | 2.070 | 2.500 | 1,497,216 | +0.23(+10.13%) |
Mar 20, 2020 | 2.300 | 2.395 | 2.095 | 2.270 | 2,896,800 | -0.06(-2.58%) |
Mar 19, 2020 | 1.880 | 2.420 | 1.880 | 2.330 | 2,840,709 | +0.45(+23.94%) |
Mar 18, 2020 | 2.070 | 2.095 | 1.430 | 1.880 | 4,441,979 | -0.22(-10.48%) |
Mar 17, 2020 | 2.740 | 2.800 | 2.060 | 2.100 | 2,900,117 | -0.55(-20.75%) |
Mar 16, 2020 | 3.250 | 3.430 | 2.640 | 2.650 | 3,069,711 | -1.00(-27.40%) |
Mar 13, 2020 | 3.300 | 3.660 | 3.080 | 3.650 | 3,743,100 | +0.50(+15.87%) |
Mar 12, 2020 | 3.660 | 3.730 | 3.130 | 3.150 | 3,764,106 | -0.83(-20.85%) |
Mar 11, 2020 | 4.220 | 4.370 | 3.940 | 3.980 | 1,663,166 | -0.39(-8.92%) |
Mar 10, 2020 | 4.590 | 4.640 | 4.260 | 4.370 | 2,043,121 | -0.02(-0.46%) |
Mar 09, 2020 | 4.440 | 4.655 | 4.330 | 4.390 | 1,220,225 | -0.43(-8.92%) |
Mar 06, 2020 | 4.710 | 4.930 | 4.680 | 4.820 | 1,836,900 | -0.03(-0.62%) |
Mar 05, 2020 | 4.930 | 5.030 | 4.770 | 4.850 | 2,811,783 | -0.21(-4.06%) |
Mar 04, 2020 | 5.020 | 5.080 | 4.810 | 5.055 | 1,505,565 | +0.15(+3.16%) |
Mar 03, 2020 | 5.110 | 5.220 | 4.780 | 4.900 | 1,300,042 | -0.22(-4.30%) |