Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 3.418 | 3.486 | 3.402 | 3.471 | 5,435,431 | +0.04(+1.11%) |
May 28, 2020 | 3.623 | 3.706 | 3.418 | 3.433 | 7,641,826 | -0.18(-5.04%) |
May 27, 2020 | 3.433 | 3.638 | 3.365 | 3.615 | 11,097,688 | +0.27(+7.94%) |
May 26, 2020 | 3.440 | 3.463 | 3.243 | 3.349 | 11,543,533 | -0.05(-1.56%) |
May 22, 2020 | 3.471 | 3.501 | 3.349 | 3.402 | 7,951,231 | -0.10(-2.82%) |
May 21, 2020 | 3.509 | 3.582 | 3.413 | 3.501 | 9,408,997 | +0.02(+0.64%) |
May 20, 2020 | 3.376 | 3.627 | 3.280 | 3.479 | 12,916,831 | +0.15(+4.66%) |
May 19, 2020 | 3.590 | 3.604 | 3.265 | 3.324 | 19,835,346 | -0.24(-6.82%) |
May 18, 2020 | 3.870 | 3.870 | 3.501 | 3.568 | 17,730,504 | -0.14(-3.78%) |
May 15, 2020 | 3.627 | 3.722 | 3.575 | 3.708 | 12,275,892 | +0.07(+1.82%) |
May 14, 2020 | 3.693 | 3.693 | 3.501 | 3.641 | 11,936,293 | -0.01(-0.20%) |
May 13, 2020 | 3.612 | 3.744 | 3.486 | 3.649 | 12,646,007 | +0.04(+1.23%) |
May 12, 2020 | 3.656 | 3.759 | 3.597 | 3.604 | 8,935,128 | -0.13(-3.55%) |
May 11, 2020 | 3.693 | 3.767 | 3.575 | 3.737 | 12,193,425 | -0.04(-0.98%) |
May 08, 2020 | 3.840 | 4.054 | 3.693 | 3.774 | 17,021,956 | -0.12(-3.03%) |
May 07, 2020 | 3.722 | 3.929 | 3.472 | 3.892 | 23,680,136 | +0.23(+6.24%) |
May 06, 2020 | 3.914 | 3.936 | 3.627 | 3.663 | 21,438,160 | -0.21(-5.33%) |
May 05, 2020 | 4.356 | 4.386 | 3.833 | 3.870 | 28,553,262 | -0.60(-13.37%) |
May 04, 2020 | 4.386 | 4.482 | 4.268 | 4.467 | 22,930,458 | -0.04(-0.98%) |
May 01, 2020 | 4.423 | 4.705 | 4.297 | 4.511 | 30,217,538 | +0.07(+1.66%) |
Apr 30, 2020 | 4.437 | 4.784 | 4.275 | 4.437 | 29,676,664 | -0.20(-4.29%) |
Apr 29, 2020 | 5.064 | 5.108 | 4.423 | 4.636 | 79,945,824 | -0.77(-14.31%) |
Apr 28, 2020 | 5.919 | 6.634 | 5.197 | 5.410 | 150,462,416 | +0.10(+1.94%) |
Apr 27, 2020 | 4.821 | 5.344 | 4.754 | 5.307 | 85,289,880 | +1.00(+23.08%) |
Apr 24, 2020 | 4.076 | 4.341 | 4.047 | 4.312 | 27,056,752 | +0.29(+7.14%) |
Apr 23, 2020 | 4.297 | 4.334 | 3.848 | 4.025 | 32,467,446 | +0.17(+4.40%) |
Apr 22, 2020 | 3.988 | 4.017 | 3.649 | 3.855 | 16,406,826 | +0.11(+2.95%) |
Apr 21, 2020 | 4.002 | 4.275 | 3.619 | 3.744 | 33,804,344 | +0.21(+5.83%) |
Apr 20, 2020 | 3.221 | 3.663 | 3.022 | 3.538 | 23,132,930 | +0.57(+19.11%) |
Apr 17, 2020 | 2.948 | 3.037 | 2.912 | 2.970 | 4,096,622 | +0.15(+5.50%) |
Apr 16, 2020 | 2.948 | 3.007 | 2.808 | 2.816 | 4,910,711 | -0.04(-1.55%) |
Apr 15, 2020 | 2.830 | 2.978 | 2.757 | 2.860 | 4,594,650 | +0.03(+1.04%) |
Apr 14, 2020 | 2.830 | 2.904 | 2.771 | 2.830 | 4,160,178 | +0.07(+2.67%) |
Apr 13, 2020 | 2.948 | 3.052 | 2.668 | 2.757 | 5,995,176 | -0.05(-1.84%) |
Apr 09, 2020 | 2.602 | 2.875 | 2.410 | 2.808 | 8,883,385 | +0.23(+8.86%) |
Apr 08, 2020 | 2.631 | 2.771 | 2.550 | 2.580 | 5,472,312 | +0.03(+1.16%) |
Apr 07, 2020 | 2.668 | 2.668 | 2.455 | 2.550 | 5,694,459 | -0.06(-2.26%) |
Apr 06, 2020 | 2.816 | 2.823 | 2.491 | 2.609 | 4,573,609 | +0.05(+2.02%) |
Apr 03, 2020 | 2.580 | 2.816 | 2.403 | 2.558 | 6,490,885 | -0.21(-7.47%) |
Apr 02, 2020 | 3.228 | 3.258 | 2.344 | 2.764 | 10,966,236 | -0.46(-14.38%) |
Apr 01, 2020 | 3.354 | 3.604 | 3.170 | 3.228 | 8,162,211 | -0.11(-3.31%) |
Mar 31, 2020 | 3.383 | 3.398 | 3.192 | 3.339 | 8,821,971 | -0.16(-4.63%) |
Mar 30, 2020 | 3.273 | 3.685 | 3.265 | 3.501 | 15,690,103 | +0.52(+17.57%) |
Mar 27, 2020 | 2.580 | 3.125 | 2.455 | 2.978 | 9,886,919 | +0.38(+14.77%) |
Mar 26, 2020 | 2.543 | 2.720 | 2.366 | 2.595 | 5,136,189 | +0.24(+10.00%) |
Mar 25, 2020 | 2.432 | 2.679 | 2.322 | 2.359 | 6,613,013 | -0.01(-0.31%) |
Mar 24, 2020 | 2.071 | 2.388 | 2.064 | 2.366 | 6,818,610 | +0.49(+26.38%) |
Mar 23, 2020 | 1.769 | 1.968 | 1.695 | 1.872 | 3,895,471 | +0.06(+3.25%) |
Mar 20, 2020 | 2.027 | 2.064 | 1.776 | 1.813 | 4,768,855 | -0.18(-8.89%) |
Mar 19, 2020 | 1.916 | 2.034 | 1.732 | 1.990 | 4,045,856 | +0.07(+3.85%) |
Mar 18, 2020 | 1.990 | 2.057 | 1.717 | 1.916 | 5,043,467 | +0.00(+0.00%) |
Mar 17, 2020 | 2.101 | 2.115 | 1.880 | 1.916 | 6,631,547 | +0.07(+4.00%) |
Mar 16, 2020 | 2.174 | 2.270 | 1.843 | 1.843 | 4,984,088 | -0.50(-21.38%) |
Mar 13, 2020 | 2.307 | 2.366 | 2.101 | 2.344 | 5,057,285 | +0.32(+15.64%) |
Mar 12, 2020 | 2.138 | 2.307 | 1.916 | 2.027 | 4,632,301 | -0.30(-12.97%) |
Mar 11, 2020 | 2.550 | 2.705 | 2.292 | 2.329 | 5,771,111 | -0.20(-7.87%) |
Mar 10, 2020 | 2.115 | 2.580 | 2.086 | 2.528 | 7,879,431 | +0.57(+29.43%) |
Mar 09, 2020 | 2.064 | 2.241 | 1.939 | 1.953 | 7,060,068 | -0.06(-2.93%) |
Mar 06, 2020 | 1.880 | 2.027 | 1.865 | 2.012 | 3,131,617 | +0.05(+2.63%) |
Mar 05, 2020 | 2.138 | 2.167 | 1.939 | 1.961 | 3,118,189 | -0.25(-11.33%) |
Mar 04, 2020 | 2.263 | 2.292 | 2.182 | 2.211 | 1,397,401 | -0.01(-0.33%) |
Mar 03, 2020 | 2.322 | 2.396 | 2.160 | 2.219 | 2,314,424 | -0.13(-5.35%) |