Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 4.630 | 4.900 | 4.370 | 4.740 | 2,743,900 | +0.09(+1.94%) |
May 28, 2020 | 5.210 | 5.245 | 4.550 | 4.650 | 2,989,985 | -0.55(-10.58%) |
May 27, 2020 | 5.440 | 5.460 | 4.590 | 5.200 | 5,939,580 | +0.10(+1.96%) |
May 26, 2020 | 4.700 | 5.180 | 4.610 | 5.100 | 5,180,875 | +0.77(+17.78%) |
May 22, 2020 | 4.480 | 4.641 | 4.030 | 4.330 | 5,059,700 | -0.15(-3.35%) |
May 21, 2020 | 4.080 | 4.510 | 4.040 | 4.480 | 5,860,037 | +0.33(+7.95%) |
May 20, 2020 | 3.800 | 4.610 | 3.800 | 4.150 | 9,562,246 | +0.47(+12.77%) |
May 19, 2020 | 3.510 | 3.740 | 3.360 | 3.680 | 5,113,662 | +0.15(+4.25%) |
May 18, 2020 | 3.070 | 3.570 | 3.070 | 3.530 | 6,988,394 | +0.67(+23.43%) |
May 15, 2020 | 2.610 | 2.870 | 2.550 | 2.860 | 3,173,400 | +0.15(+5.54%) |
May 14, 2020 | 2.570 | 2.750 | 2.320 | 2.710 | 4,692,180 | +0.14(+5.45%) |
May 13, 2020 | 2.750 | 2.800 | 2.520 | 2.570 | 4,240,079 | -0.23(-8.21%) |
May 12, 2020 | 2.450 | 3.120 | 2.410 | 2.800 | 8,215,118 | +0.38(+15.70%) |
May 11, 2020 | 2.470 | 2.590 | 2.275 | 2.420 | 1,709,553 | -0.03(-1.22%) |
May 08, 2020 | 2.380 | 2.520 | 2.350 | 2.450 | 1,777,800 | +0.11(+4.70%) |
May 07, 2020 | 2.280 | 2.410 | 2.250 | 2.340 | 1,172,331 | +0.13(+5.88%) |
May 06, 2020 | 2.360 | 2.375 | 2.170 | 2.210 | 1,529,956 | -0.13(-5.56%) |
May 05, 2020 | 2.460 | 2.620 | 2.310 | 2.340 | 1,717,179 | -0.02(-0.85%) |
May 04, 2020 | 2.440 | 2.450 | 2.195 | 2.360 | 1,250,219 | -0.08(-3.28%) |
May 01, 2020 | 2.410 | 2.600 | 2.250 | 2.440 | 2,841,900 | +0.09(+3.83%) |
Apr 30, 2020 | 2.850 | 2.860 | 2.350 | 2.350 | 3,831,768 | -0.58(-19.80%) |
Apr 29, 2020 | 2.450 | 3.010 | 2.340 | 2.930 | 4,854,844 | +0.70(+31.39%) |
Apr 28, 2020 | 2.300 | 2.500 | 2.190 | 2.230 | 2,874,318 | +0.07(+3.24%) |
Apr 27, 2020 | 1.810 | 2.240 | 1.810 | 2.160 | 3,443,449 | +0.37(+20.67%) |
Apr 24, 2020 | 1.800 | 1.840 | 1.730 | 1.790 | 1,351,100 | +0.01(+0.56%) |
Apr 23, 2020 | 1.910 | 1.990 | 1.730 | 1.780 | 2,408,858 | -0.14(-7.29%) |
Apr 22, 2020 | 1.980 | 2.050 | 1.910 | 1.920 | 1,532,423 | -0.01(-0.52%) |
Apr 21, 2020 | 1.840 | 1.940 | 1.810 | 1.930 | 1,074,247 | +0.03(+1.58%) |
Apr 20, 2020 | 1.900 | 1.985 | 1.750 | 1.900 | 1,512,167 | -0.06(-3.06%) |
Apr 17, 2020 | 1.940 | 2.030 | 1.880 | 1.960 | 1,929,700 | +0.20(+11.36%) |
Apr 16, 2020 | 1.910 | 1.980 | 1.680 | 1.760 | 2,790,403 | -0.17(-8.81%) |
Apr 15, 2020 | 2.050 | 2.110 | 1.920 | 1.930 | 2,606,401 | -0.21(-9.81%) |
Apr 14, 2020 | 2.050 | 2.200 | 2.020 | 2.140 | 3,465,406 | +0.20(+10.31%) |
Apr 13, 2020 | 2.040 | 2.100 | 1.800 | 1.940 | 1,671,134 | -0.07(-3.48%) |
Apr 09, 2020 | 2.040 | 2.400 | 1.870 | 2.010 | 3,715,000 | +0.06(+3.08%) |
Apr 08, 2020 | 1.560 | 2.050 | 1.550 | 1.950 | 3,947,515 | +0.40(+25.81%) |
Apr 07, 2020 | 1.850 | 1.900 | 1.480 | 1.550 | 4,623,281 | -0.13(-7.74%) |
Apr 06, 2020 | 1.540 | 1.810 | 1.530 | 1.680 | 2,636,515 | +0.26(+18.31%) |
Apr 03, 2020 | 1.500 | 1.500 | 1.300 | 1.420 | 1,903,200 | -0.04(-2.74%) |
Apr 02, 2020 | 1.670 | 1.700 | 1.450 | 1.460 | 2,079,239 | -0.20(-12.05%) |
Apr 01, 2020 | 1.920 | 1.920 | 1.630 | 1.660 | 2,740,912 | -0.36(-17.82%) |
Mar 31, 2020 | 1.970 | 2.020 | 1.820 | 2.020 | 2,633,439 | +0.07(+3.59%) |
Mar 30, 2020 | 2.340 | 2.340 | 1.880 | 1.950 | 2,695,632 | -0.27(-12.16%) |
Mar 27, 2020 | 2.110 | 2.250 | 1.950 | 2.220 | 2,109,300 | +0.04(+1.83%) |
Mar 26, 2020 | 2.250 | 2.630 | 2.120 | 2.180 | 3,354,233 | -0.01(-0.46%) |
Mar 25, 2020 | 2.250 | 2.750 | 2.000 | 2.190 | 6,573,973 | -0.60(-21.51%) |
Mar 24, 2020 | 2.500 | 3.090 | 2.350 | 2.790 | 4,314,755 | +0.51(+22.37%) |
Mar 23, 2020 | 2.080 | 2.310 | 1.910 | 2.280 | 2,640,534 | +0.24(+11.76%) |
Mar 20, 2020 | 2.250 | 2.270 | 1.670 | 2.040 | 4,533,600 | +0.00(+0.00%) |
Mar 19, 2020 | 1.450 | 2.100 | 1.250 | 2.040 | 4,068,090 | +0.56(+37.84%) |
Mar 18, 2020 | 2.040 | 2.128 | 1.200 | 1.480 | 6,148,007 | -0.79(-34.80%) |
Mar 17, 2020 | 2.940 | 2.940 | 1.980 | 2.270 | 4,980,074 | -0.53(-18.93%) |
Mar 16, 2020 | 2.680 | 3.240 | 2.680 | 2.800 | 2,661,529 | -0.57(-16.91%) |
Mar 13, 2020 | 3.250 | 3.440 | 2.950 | 3.370 | 4,055,000 | +0.43(+14.63%) |
Mar 12, 2020 | 3.300 | 3.450 | 2.790 | 2.940 | 3,856,672 | -0.61(-17.18%) |
Mar 11, 2020 | 3.850 | 3.900 | 3.430 | 3.550 | 2,777,334 | -0.58(-14.04%) |
Mar 10, 2020 | 3.920 | 4.160 | 3.280 | 4.130 | 5,187,608 | +0.96(+30.28%) |
Mar 09, 2020 | 3.900 | 3.900 | 2.870 | 3.170 | 5,419,428 | -1.20(-27.46%) |
Mar 06, 2020 | 4.430 | 4.790 | 4.260 | 4.370 | 2,177,500 | -0.20(-4.38%) |
Mar 05, 2020 | 4.810 | 4.810 | 4.490 | 4.570 | 2,180,466 | -0.42(-8.42%) |
Mar 04, 2020 | 4.710 | 4.990 | 4.650 | 4.990 | 1,745,447 | +0.34(+7.31%) |
Mar 03, 2020 | 4.700 | 5.170 | 4.510 | 4.650 | 2,892,822 | +0.10(+2.20%) |