Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 3.720 | 3.720 | 3.503 | 3.539 | 870,404 | -0.18(-4.86%) |
May 28, 2020 | 3.780 | 3.811 | 3.594 | 3.720 | 1,012,997 | +0.00(+0.00%) |
May 27, 2020 | 4.034 | 4.070 | 3.581 | 3.720 | 1,172,863 | -0.16(-4.19%) |
May 26, 2020 | 3.799 | 4.010 | 3.799 | 3.883 | 1,053,481 | +0.18(+4.89%) |
May 22, 2020 | 3.732 | 3.732 | 3.533 | 3.702 | 524,266 | +0.07(+1.99%) |
May 21, 2020 | 3.648 | 3.726 | 3.545 | 3.630 | 434,830 | +0.01(+0.17%) |
May 20, 2020 | 3.497 | 3.672 | 3.473 | 3.624 | 617,114 | +0.17(+5.07%) |
May 19, 2020 | 3.407 | 3.612 | 3.268 | 3.449 | 787,394 | +0.01(+0.35%) |
May 18, 2020 | 3.563 | 3.600 | 3.316 | 3.437 | 1,446,379 | +0.20(+6.15%) |
May 15, 2020 | 3.087 | 3.310 | 2.945 | 3.238 | 3,239,304 | +0.08(+2.48%) |
May 14, 2020 | 2.864 | 3.159 | 2.605 | 3.159 | 1,194,401 | +0.27(+9.17%) |
May 13, 2020 | 3.292 | 3.292 | 2.792 | 2.894 | 1,352,936 | -0.38(-11.60%) |
May 12, 2020 | 3.407 | 3.431 | 3.093 | 3.274 | 1,468,449 | -0.18(-5.24%) |
May 11, 2020 | 3.925 | 3.925 | 3.443 | 3.455 | 2,154,694 | -0.23(-6.22%) |
May 08, 2020 | 3.678 | 3.823 | 3.497 | 3.684 | 1,236,943 | +0.02(+0.49%) |
May 07, 2020 | 3.407 | 3.732 | 3.370 | 3.666 | 1,400,182 | +0.33(+9.75%) |
May 06, 2020 | 3.606 | 3.708 | 3.328 | 3.340 | 816,153 | -0.25(-7.05%) |
May 05, 2020 | 3.756 | 3.895 | 3.551 | 3.594 | 1,581,388 | -0.13(-3.56%) |
May 04, 2020 | 3.792 | 3.943 | 3.681 | 3.726 | 703,314 | -0.24(-5.94%) |
May 01, 2020 | 3.991 | 3.991 | 3.569 | 3.961 | 1,384,719 | -0.06(-1.50%) |
Apr 30, 2020 | 4.727 | 4.739 | 3.985 | 4.022 | 1,824,363 | -0.68(-14.49%) |
Apr 29, 2020 | 4.359 | 4.805 | 4.329 | 4.703 | 1,663,489 | +0.57(+13.70%) |
Apr 28, 2020 | 3.799 | 4.154 | 3.779 | 4.136 | 1,194,716 | +0.48(+13.20%) |
Apr 27, 2020 | 3.618 | 3.774 | 3.545 | 3.654 | 562,429 | +0.08(+2.36%) |
Apr 24, 2020 | 3.630 | 3.635 | 3.395 | 3.569 | 534,217 | -0.05(-1.50%) |
Apr 23, 2020 | 3.624 | 3.817 | 3.557 | 3.624 | 454,363 | +0.00(+0.00%) |
Apr 22, 2020 | 3.799 | 3.835 | 3.473 | 3.624 | 675,678 | -0.12(-3.22%) |
Apr 21, 2020 | 3.497 | 3.841 | 3.473 | 3.744 | 681,381 | +0.05(+1.47%) |
Apr 20, 2020 | 3.877 | 3.907 | 3.557 | 3.690 | 762,677 | -0.42(-10.26%) |
Apr 17, 2020 | 3.636 | 4.281 | 3.636 | 4.112 | 1,181,215 | +0.66(+19.23%) |
Apr 16, 2020 | 3.792 | 3.864 | 3.404 | 3.449 | 1,131,754 | -0.38(-9.92%) |
Apr 15, 2020 | 3.768 | 3.931 | 3.660 | 3.829 | 1,229,328 | -0.11(-2.90%) |
Apr 14, 2020 | 4.154 | 4.275 | 3.744 | 3.943 | 1,315,161 | -0.05(-1.21%) |
Apr 13, 2020 | 4.106 | 4.172 | 3.641 | 3.991 | 1,135,766 | -0.04(-0.90%) |
Apr 09, 2020 | 3.557 | 4.492 | 3.557 | 4.028 | 1,767,843 | +0.77(+23.48%) |
Apr 08, 2020 | 3.027 | 3.618 | 3.027 | 3.262 | 967,774 | +0.37(+12.71%) |
Apr 07, 2020 | 2.918 | 3.217 | 2.888 | 2.894 | 1,083,587 | +0.07(+2.35%) |
Apr 06, 2020 | 2.635 | 3.214 | 2.635 | 2.828 | 896,664 | +0.29(+11.40%) |
Apr 03, 2020 | 2.864 | 2.985 | 2.364 | 2.538 | 985,673 | -0.45(-14.95%) |
Apr 02, 2020 | 3.340 | 3.467 | 2.960 | 2.985 | 726,029 | -0.39(-11.61%) |
Apr 01, 2020 | 4.016 | 4.034 | 3.319 | 3.376 | 782,010 | -0.98(-22.44%) |
Mar 31, 2020 | 4.040 | 4.371 | 3.985 | 4.353 | 1,195,209 | +0.28(+6.80%) |
Mar 30, 2020 | 4.329 | 4.353 | 3.792 | 4.076 | 1,097,787 | -0.30(-6.76%) |
Mar 27, 2020 | 4.474 | 4.637 | 4.017 | 4.371 | 1,632,797 | -0.14(-3.16%) |
Mar 26, 2020 | 3.080 | 4.663 | 3.024 | 4.514 | 2,220,820 | +1.71(+61.22%) |
Mar 25, 2020 | 2.509 | 3.046 | 2.320 | 2.800 | 1,704,264 | +0.52(+22.81%) |
Mar 24, 2020 | 2.886 | 3.086 | 2.240 | 2.280 | 1,666,904 | -0.41(-15.29%) |
Mar 23, 2020 | 3.743 | 3.743 | 2.600 | 2.691 | 1,121,308 | -0.81(-23.04%) |
Mar 20, 2020 | 3.417 | 4.177 | 3.286 | 3.497 | 2,412,270 | +0.23(+6.99%) |
Mar 19, 2020 | 3.348 | 3.960 | 3.091 | 3.268 | 1,761,561 | -0.08(-2.39%) |
Mar 18, 2020 | 4.228 | 4.228 | 3.006 | 3.348 | 1,758,313 | -0.86(-20.38%) |
Mar 17, 2020 | 4.908 | 5.011 | 4.206 | 4.206 | 1,380,034 | -0.55(-11.64%) |
Mar 16, 2020 | 5.457 | 5.726 | 4.760 | 4.760 | 1,253,999 | -1.38(-22.44%) |
Mar 13, 2020 | 6.211 | 6.211 | 5.451 | 6.137 | 1,073,131 | +0.21(+3.57%) |
Mar 12, 2020 | 7.103 | 7.103 | 5.848 | 5.926 | 1,158,815 | -0.74(-11.14%) |
Mar 11, 2020 | 7.131 | 7.183 | 6.560 | 6.668 | 633,816 | -0.62(-8.54%) |
Mar 10, 2020 | 7.497 | 7.525 | 6.986 | 7.291 | 634,013 | -0.03(-0.39%) |
Mar 09, 2020 | 7.937 | 8.514 | 7.303 | 7.320 | 847,541 | -0.94(-11.35%) |
Mar 06, 2020 | 8.297 | 8.308 | 8.057 | 8.257 | 628,093 | -0.23(-2.76%) |
Mar 05, 2020 | 8.503 | 8.549 | 8.365 | 8.491 | 622,435 | -0.17(-1.98%) |
Mar 04, 2020 | 8.525 | 8.685 | 8.434 | 8.663 | 559,662 | +0.22(+2.64%) |
Mar 03, 2020 | 8.617 | 8.674 | 8.303 | 8.440 | 538,399 | -0.14(-1.60%) |