Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 3.150 | 3.250 | 3.100 | 3.230 | 1,899,600 | +0.07(+2.22%) |
May 28, 2020 | 3.350 | 3.360 | 3.140 | 3.160 | 2,515,272 | -0.16(-4.82%) |
May 27, 2020 | 3.270 | 3.370 | 3.230 | 3.320 | 3,098,782 | +0.07(+2.15%) |
May 26, 2020 | 3.260 | 3.310 | 3.180 | 3.250 | 2,797,870 | +0.07(+2.20%) |
May 22, 2020 | 3.180 | 3.280 | 3.113 | 3.180 | 2,122,700 | -0.04(-1.24%) |
May 21, 2020 | 3.080 | 3.240 | 3.010 | 3.220 | 2,651,883 | +0.10(+3.21%) |
May 20, 2020 | 3.140 | 3.230 | 3.080 | 3.120 | 1,800,623 | -0.04(-1.27%) |
May 19, 2020 | 3.080 | 3.270 | 3.070 | 3.160 | 2,722,084 | +0.08(+2.60%) |
May 18, 2020 | 3.090 | 3.110 | 2.970 | 3.080 | 2,956,153 | +0.15(+5.12%) |
May 15, 2020 | 3.000 | 3.140 | 2.910 | 2.930 | 1,687,700 | -0.13(-4.25%) |
May 14, 2020 | 2.930 | 3.110 | 2.800 | 3.060 | 1,908,350 | +0.06(+2.00%) |
May 13, 2020 | 3.110 | 3.110 | 2.810 | 3.000 | 3,804,241 | -0.13(-4.15%) |
May 12, 2020 | 3.230 | 3.290 | 3.120 | 3.130 | 2,351,130 | -0.09(-2.80%) |
May 11, 2020 | 3.230 | 3.350 | 3.090 | 3.220 | 4,234,379 | -0.01(-0.31%) |
May 08, 2020 | 2.990 | 3.420 | 2.930 | 3.230 | 10,655,200 | +0.33(+11.38%) |
May 07, 2020 | 2.660 | 2.970 | 2.640 | 2.900 | 6,217,181 | +0.33(+12.84%) |
May 06, 2020 | 2.480 | 2.640 | 2.460 | 2.570 | 2,575,682 | +0.10(+4.05%) |
May 05, 2020 | 2.470 | 2.520 | 2.410 | 2.470 | 1,855,246 | +0.02(+0.82%) |
May 04, 2020 | 2.360 | 2.510 | 2.310 | 2.450 | 1,589,924 | +0.00(+0.00%) |
May 01, 2020 | 2.500 | 2.600 | 2.390 | 2.450 | 2,711,500 | -0.10(-3.92%) |
Apr 30, 2020 | 2.650 | 2.780 | 2.550 | 2.550 | 3,738,344 | -0.17(-6.25%) |
Apr 29, 2020 | 2.570 | 2.740 | 2.540 | 2.720 | 4,296,677 | +0.14(+5.43%) |
Apr 28, 2020 | 2.670 | 2.690 | 2.500 | 2.580 | 2,348,056 | -0.04(-1.53%) |
Apr 27, 2020 | 2.530 | 2.660 | 2.500 | 2.620 | 3,970,472 | +0.11(+4.38%) |
Apr 24, 2020 | 2.600 | 2.657 | 2.470 | 2.510 | 3,453,800 | -0.13(-4.92%) |
Apr 23, 2020 | 2.690 | 2.770 | 2.550 | 2.640 | 4,610,379 | -0.07(-2.58%) |
Apr 22, 2020 | 2.480 | 2.780 | 2.350 | 2.710 | 7,335,970 | +0.40(+17.32%) |
Apr 21, 2020 | 2.280 | 2.710 | 2.250 | 2.310 | 7,628,733 | -0.24(-9.41%) |
Apr 20, 2020 | 4.330 | 4.360 | 2.360 | 2.550 | 48,216,748 | -0.50(-16.39%) |
Apr 17, 2020 | 2.010 | 3.470 | 1.890 | 3.050 | 24,468,300 | +1.09(+55.61%) |
Apr 16, 2020 | 1.990 | 2.290 | 1.930 | 1.960 | 2,811,180 | -0.09(-4.39%) |
Apr 15, 2020 | 2.150 | 2.150 | 1.850 | 2.050 | 1,861,671 | -0.12(-5.53%) |
Apr 14, 2020 | 2.330 | 2.490 | 2.090 | 2.170 | 5,700,395 | +0.05(+2.36%) |
Apr 13, 2020 | 2.100 | 2.215 | 2.000 | 2.120 | 3,683,062 | +0.13(+6.53%) |
Apr 09, 2020 | 1.780 | 1.990 | 1.750 | 1.990 | 3,429,600 | +0.26(+15.03%) |
Apr 08, 2020 | 1.550 | 1.740 | 1.500 | 1.730 | 2,206,559 | +0.20(+13.07%) |
Apr 07, 2020 | 1.550 | 1.620 | 1.500 | 1.530 | 1,712,910 | +0.00(+0.00%) |
Apr 06, 2020 | 1.520 | 1.600 | 1.460 | 1.530 | 1,729,877 | +0.10(+6.99%) |
Apr 03, 2020 | 1.550 | 1.560 | 1.380 | 1.430 | 1,597,700 | -0.03(-2.05%) |
Apr 02, 2020 | 1.580 | 1.630 | 1.450 | 1.460 | 1,440,824 | +0.00(+0.00%) |
Apr 01, 2020 | 1.600 | 1.610 | 1.450 | 1.460 | 1,709,046 | -0.19(-11.52%) |
Mar 31, 2020 | 1.690 | 1.710 | 1.610 | 1.650 | 1,066,700 | -0.01(-0.60%) |
Mar 30, 2020 | 1.710 | 1.750 | 1.620 | 1.660 | 1,639,988 | -0.05(-2.92%) |
Mar 27, 2020 | 1.650 | 1.750 | 1.620 | 1.710 | 1,427,700 | -0.05(-2.84%) |
Mar 26, 2020 | 1.690 | 1.780 | 1.650 | 1.760 | 1,902,460 | +0.01(+0.57%) |
Mar 25, 2020 | 1.810 | 1.830 | 1.630 | 1.750 | 2,391,001 | -0.03(-1.69%) |
Mar 24, 2020 | 1.850 | 1.850 | 1.640 | 1.780 | 2,481,561 | +0.01(+0.56%) |
Mar 23, 2020 | 1.620 | 1.880 | 1.450 | 1.770 | 3,026,547 | +0.14(+8.59%) |
Mar 20, 2020 | 1.610 | 1.690 | 1.515 | 1.630 | 2,434,100 | +0.09(+5.84%) |
Mar 19, 2020 | 1.470 | 1.590 | 1.405 | 1.540 | 1,696,401 | +0.07(+4.76%) |
Mar 18, 2020 | 1.400 | 1.500 | 1.320 | 1.470 | 1,724,172 | -0.03(-2.00%) |
Mar 17, 2020 | 1.420 | 1.550 | 1.360 | 1.500 | 2,175,129 | +0.13(+9.49%) |
Mar 16, 2020 | 1.250 | 1.490 | 1.210 | 1.370 | 1,852,560 | -0.17(-11.04%) |
Mar 13, 2020 | 1.640 | 1.740 | 1.430 | 1.540 | 2,252,300 | +0.17(+12.41%) |
Mar 12, 2020 | 1.600 | 1.620 | 1.100 | 1.370 | 5,294,845 | -0.48(-25.95%) |
Mar 11, 2020 | 2.010 | 2.060 | 1.810 | 1.850 | 2,272,852 | -0.25(-11.90%) |
Mar 10, 2020 | 2.080 | 2.270 | 1.980 | 2.100 | 2,379,001 | +0.15(+7.69%) |
Mar 09, 2020 | 2.000 | 2.070 | 1.880 | 1.950 | 2,300,021 | -0.38(-16.31%) |
Mar 06, 2020 | 2.430 | 2.470 | 2.210 | 2.330 | 2,091,800 | -0.19(-7.54%) |
Mar 05, 2020 | 2.400 | 2.680 | 2.120 | 2.520 | 4,342,888 | +0.15(+6.33%) |
Mar 04, 2020 | 2.140 | 2.400 | 2.090 | 2.370 | 2,675,650 | +0.23(+10.75%) |
Mar 03, 2020 | 2.150 | 2.200 | 2.040 | 2.140 | 2,212,720 | +0.05(+2.39%) |