Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 3.820 | 4.000 | 3.730 | 3.980 | 50,395,300 | +0.15(+3.92%) |
May 28, 2020 | 3.980 | 4.120 | 3.750 | 3.830 | 62,916,224 | -0.34(-8.15%) |
May 27, 2020 | 4.010 | 4.200 | 3.900 | 4.170 | 70,432,464 | +0.36(+9.45%) |
May 26, 2020 | 3.420 | 3.830 | 3.400 | 3.810 | 59,780,708 | +0.54(+16.51%) |
May 22, 2020 | 3.330 | 3.340 | 3.180 | 3.270 | 22,887,300 | -0.06(-1.80%) |
May 21, 2020 | 3.400 | 3.440 | 3.230 | 3.330 | 41,570,352 | -0.15(-4.31%) |
May 20, 2020 | 3.760 | 3.820 | 3.400 | 3.480 | 51,696,096 | -0.21(-5.69%) |
May 19, 2020 | 3.620 | 3.750 | 3.590 | 3.690 | 21,684,504 | +0.10(+2.79%) |
May 18, 2020 | 3.500 | 3.690 | 3.500 | 3.590 | 27,803,332 | +0.22(+6.53%) |
May 15, 2020 | 3.370 | 3.450 | 3.360 | 3.370 | 13,698,900 | -0.08(-2.32%) |
May 14, 2020 | 3.330 | 3.520 | 3.270 | 3.450 | 20,917,228 | +0.01(+0.29%) |
May 13, 2020 | 3.640 | 3.680 | 3.320 | 3.440 | 33,986,952 | -0.18(-4.97%) |
May 12, 2020 | 3.740 | 3.780 | 3.610 | 3.620 | 21,867,280 | -0.12(-3.21%) |
May 11, 2020 | 3.720 | 3.770 | 3.660 | 3.740 | 16,558,248 | -0.03(-0.80%) |
May 08, 2020 | 3.680 | 3.800 | 3.600 | 3.770 | 27,861,700 | +0.14(+3.86%) |
May 07, 2020 | 3.630 | 3.670 | 3.520 | 3.630 | 26,676,962 | +0.01(+0.28%) |
May 06, 2020 | 3.590 | 3.650 | 3.450 | 3.620 | 54,251,424 | +0.34(+10.37%) |
May 05, 2020 | 3.440 | 3.480 | 3.280 | 3.280 | 22,305,324 | -0.06(-1.80%) |
May 04, 2020 | 3.080 | 3.360 | 3.080 | 3.340 | 23,363,952 | +0.16(+5.03%) |
May 01, 2020 | 3.300 | 3.330 | 3.120 | 3.180 | 31,268,800 | -0.23(-6.74%) |
Apr 30, 2020 | 3.630 | 3.720 | 3.370 | 3.410 | 44,488,376 | -0.20(-5.54%) |
Apr 29, 2020 | 3.830 | 3.980 | 3.590 | 3.610 | 89,109,800 | +0.27(+8.08%) |
Apr 28, 2020 | 3.400 | 3.440 | 3.200 | 3.340 | 36,236,968 | +0.10(+3.09%) |
Apr 27, 2020 | 3.000 | 3.260 | 2.950 | 3.240 | 35,614,680 | +0.30(+10.20%) |
Apr 24, 2020 | 3.080 | 3.100 | 2.910 | 2.940 | 22,126,100 | -0.12(-3.92%) |
Apr 23, 2020 | 3.200 | 3.200 | 3.050 | 3.060 | 17,378,820 | -0.03(-0.97%) |
Apr 22, 2020 | 3.090 | 3.150 | 3.050 | 3.090 | 14,508,010 | +0.07(+2.32%) |
Apr 21, 2020 | 3.100 | 3.220 | 3.010 | 3.020 | 19,780,932 | -0.17(-5.33%) |
Apr 20, 2020 | 3.180 | 3.350 | 3.050 | 3.190 | 18,656,960 | -0.02(-0.62%) |
Apr 17, 2020 | 3.360 | 3.360 | 3.150 | 3.210 | 22,031,900 | -0.04(-1.23%) |
Apr 16, 2020 | 3.300 | 3.410 | 3.200 | 3.250 | 37,628,040 | +0.05(+1.56%) |
Apr 15, 2020 | 2.950 | 3.200 | 2.880 | 3.200 | 27,476,312 | +0.19(+6.31%) |
Apr 14, 2020 | 3.150 | 3.160 | 2.920 | 3.010 | 36,428,072 | +0.04(+1.35%) |
Apr 13, 2020 | 2.670 | 2.970 | 2.630 | 2.970 | 38,302,496 | +0.30(+11.24%) |
Apr 09, 2020 | 2.820 | 2.820 | 2.630 | 2.670 | 32,810,000 | -0.07(-2.55%) |
Apr 08, 2020 | 2.760 | 2.800 | 2.710 | 2.740 | 18,276,512 | +0.04(+1.48%) |
Apr 07, 2020 | 2.810 | 2.810 | 2.650 | 2.700 | 46,088,664 | +0.23(+9.31%) |
Apr 06, 2020 | 2.480 | 2.550 | 2.400 | 2.470 | 34,833,680 | +0.07(+2.92%) |
Apr 03, 2020 | 2.450 | 2.490 | 2.330 | 2.400 | 19,519,500 | +0.01(+0.42%) |
Apr 02, 2020 | 2.510 | 2.590 | 2.220 | 2.390 | 58,851,800 | -0.26(-9.81%) |
Apr 01, 2020 | 2.630 | 2.760 | 2.600 | 2.650 | 17,074,720 | -0.13(-4.68%) |
Mar 31, 2020 | 2.830 | 2.880 | 2.680 | 2.780 | 30,243,684 | +0.07(+2.58%) |
Mar 30, 2020 | 2.810 | 2.830 | 2.700 | 2.710 | 20,083,660 | -0.13(-4.58%) |
Mar 27, 2020 | 2.850 | 2.890 | 2.760 | 2.840 | 25,131,900 | -0.09(-3.07%) |
Mar 26, 2020 | 2.810 | 3.070 | 2.780 | 2.930 | 43,616,040 | +0.17(+6.16%) |
Mar 25, 2020 | 2.720 | 2.990 | 2.600 | 2.760 | 56,537,768 | +0.16(+6.15%) |
Mar 24, 2020 | 2.550 | 2.750 | 2.400 | 2.600 | 64,651,404 | +0.23(+9.70%) |
Mar 23, 2020 | 2.340 | 2.370 | 2.150 | 2.370 | 47,391,808 | -0.03(-1.25%) |
Mar 20, 2020 | 2.490 | 2.640 | 2.350 | 2.400 | 50,528,400 | +0.02(+0.84%) |
Mar 19, 2020 | 2.300 | 2.550 | 2.230 | 2.380 | 35,474,780 | -0.05(-2.06%) |
Mar 18, 2020 | 2.400 | 2.580 | 2.110 | 2.430 | 94,319,976 | -0.47(-16.21%) |
Mar 17, 2020 | 2.970 | 3.120 | 2.790 | 2.900 | 34,799,992 | -0.04(-1.36%) |
Mar 16, 2020 | 2.870 | 3.110 | 2.750 | 2.940 | 41,227,608 | -0.17(-5.47%) |
Mar 13, 2020 | 3.280 | 3.330 | 2.990 | 3.110 | 41,770,300 | -0.02(-0.64%) |
Mar 12, 2020 | 3.060 | 3.230 | 2.980 | 3.130 | 52,338,040 | -0.19(-5.72%) |
Mar 11, 2020 | 3.380 | 3.530 | 3.260 | 3.320 | 31,574,500 | -0.18(-5.14%) |
Mar 10, 2020 | 3.490 | 3.540 | 3.290 | 3.500 | 34,822,568 | +0.21(+6.38%) |
Mar 09, 2020 | 3.010 | 3.540 | 2.990 | 3.290 | 55,143,368 | -0.26(-7.32%) |
Mar 06, 2020 | 3.620 | 3.660 | 3.420 | 3.550 | 61,238,000 | -0.17(-4.57%) |
Mar 05, 2020 | 3.790 | 3.890 | 3.680 | 3.720 | 72,609,392 | -0.15(-3.88%) |
Mar 04, 2020 | 4.030 | 4.070 | 3.770 | 3.870 | 49,331,716 | -0.19(-4.68%) |
Mar 03, 2020 | 4.080 | 4.210 | 3.950 | 4.060 | 47,514,456 | -0.05(-1.22%) |