Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 3.211 | 3.309 | 3.162 | 3.250 | 10,888,978 | +0.17(+5.40%) |
May 28, 2020 | 3.309 | 3.348 | 3.064 | 3.084 | 8,358,268 | -0.12(-3.67%) |
May 27, 2020 | 2.976 | 3.211 | 2.927 | 3.201 | 11,263,838 | +0.14(+4.47%) |
May 26, 2020 | 3.280 | 3.280 | 3.025 | 3.064 | 10,200,079 | -0.22(-6.57%) |
May 22, 2020 | 3.417 | 3.495 | 3.260 | 3.280 | 7,823,181 | -0.09(-2.62%) |
May 21, 2020 | 3.358 | 3.387 | 3.162 | 3.368 | 10,208,686 | -0.09(-2.48%) |
May 20, 2020 | 3.287 | 3.463 | 3.277 | 3.453 | 13,545,684 | +0.18(+5.37%) |
May 19, 2020 | 3.140 | 3.375 | 3.091 | 3.277 | 15,599,371 | +0.20(+6.35%) |
May 18, 2020 | 3.082 | 3.140 | 2.945 | 3.082 | 13,593,776 | +0.16(+5.35%) |
May 15, 2020 | 2.680 | 2.945 | 2.661 | 2.925 | 16,098,643 | +0.34(+13.26%) |
May 14, 2020 | 2.495 | 2.592 | 2.421 | 2.583 | 9,410,259 | +0.07(+2.72%) |
May 13, 2020 | 2.514 | 2.592 | 2.407 | 2.514 | 8,273,018 | +0.04(+1.58%) |
May 12, 2020 | 2.592 | 2.632 | 2.465 | 2.475 | 5,313,006 | -0.02(-0.78%) |
May 11, 2020 | 2.592 | 2.622 | 2.475 | 2.495 | 6,072,961 | -0.11(-4.14%) |
May 08, 2020 | 2.543 | 2.632 | 2.495 | 2.602 | 7,722,724 | +0.15(+5.98%) |
May 07, 2020 | 2.446 | 2.534 | 2.250 | 2.455 | 13,674,618 | -0.06(-2.33%) |
May 06, 2020 | 2.543 | 2.558 | 2.446 | 2.514 | 5,637,621 | -0.07(-2.65%) |
May 05, 2020 | 2.641 | 2.651 | 2.514 | 2.583 | 7,287,209 | -0.07(-2.58%) |
May 04, 2020 | 2.622 | 2.651 | 2.553 | 2.651 | 6,540,177 | +0.01(+0.37%) |
May 01, 2020 | 2.504 | 2.661 | 2.465 | 2.641 | 9,001,616 | +0.07(+2.66%) |
Apr 30, 2020 | 2.690 | 2.700 | 2.534 | 2.573 | 9,167,795 | -0.11(-4.01%) |
Apr 29, 2020 | 2.465 | 2.710 | 2.465 | 2.680 | 12,070,121 | +0.24(+10.04%) |
Apr 28, 2020 | 2.465 | 2.475 | 2.358 | 2.436 | 5,522,821 | -0.01(-0.40%) |
Apr 27, 2020 | 2.436 | 2.475 | 2.328 | 2.446 | 6,213,147 | +0.03(+1.21%) |
Apr 24, 2020 | 2.504 | 2.543 | 2.318 | 2.416 | 9,029,625 | +0.00(+0.00%) |
Apr 23, 2020 | 2.446 | 2.583 | 2.377 | 2.416 | 11,200,275 | +0.07(+2.92%) |
Apr 22, 2020 | 2.328 | 2.397 | 2.299 | 2.348 | 8,654,361 | +0.13(+5.73%) |
Apr 21, 2020 | 2.152 | 2.260 | 2.113 | 2.221 | 6,597,681 | -0.06(-2.58%) |
Apr 20, 2020 | 2.172 | 2.299 | 2.172 | 2.279 | 6,860,932 | +0.16(+7.37%) |
Apr 17, 2020 | 2.250 | 2.328 | 2.094 | 2.123 | 15,759,063 | -0.21(-8.82%) |
Apr 16, 2020 | 2.270 | 2.397 | 2.221 | 2.328 | 11,550,747 | +0.15(+6.73%) |
Apr 15, 2020 | 2.182 | 2.367 | 2.094 | 2.182 | 9,633,723 | -0.13(-5.51%) |
Apr 14, 2020 | 2.348 | 2.446 | 2.191 | 2.309 | 16,167,472 | +0.01(+0.43%) |
Apr 13, 2020 | 2.084 | 2.289 | 1.927 | 2.299 | 11,676,689 | +0.24(+11.90%) |
Apr 09, 2020 | 1.898 | 2.064 | 1.883 | 2.054 | 12,412,847 | +0.26(+14.75%) |
Apr 08, 2020 | 1.780 | 1.839 | 1.761 | 1.790 | 6,458,416 | +0.03(+1.67%) |
Apr 07, 2020 | 1.917 | 1.947 | 1.702 | 1.761 | 8,360,847 | -0.07(-3.74%) |
Apr 06, 2020 | 1.761 | 1.868 | 1.751 | 1.829 | 9,709,214 | +0.17(+10.00%) |
Apr 03, 2020 | 1.780 | 1.780 | 1.624 | 1.663 | 6,378,001 | -0.04(-2.30%) |
Apr 02, 2020 | 1.722 | 1.810 | 1.683 | 1.702 | 8,012,637 | +0.05(+2.96%) |
Apr 01, 2020 | 1.732 | 1.790 | 1.643 | 1.653 | 8,859,855 | -0.13(-7.14%) |
Mar 31, 2020 | 1.859 | 1.932 | 1.732 | 1.780 | 8,103,160 | -0.03(-1.62%) |
Mar 30, 2020 | 1.868 | 2.035 | 1.771 | 1.810 | 8,229,684 | -0.07(-3.65%) |
Mar 27, 2020 | 2.054 | 2.103 | 1.859 | 1.878 | 7,072,902 | -0.25(-11.93%) |
Mar 26, 2020 | 2.299 | 2.470 | 2.054 | 2.133 | 11,569,543 | -0.09(-3.96%) |
Mar 25, 2020 | 2.005 | 2.289 | 1.878 | 2.221 | 10,969,157 | +0.20(+9.66%) |
Mar 24, 2020 | 1.966 | 2.094 | 1.820 | 2.025 | 14,196,844 | +0.23(+13.12%) |
Mar 23, 2020 | 1.780 | 1.829 | 1.634 | 1.790 | 10,261,114 | +0.17(+10.24%) |
Mar 20, 2020 | 1.859 | 1.859 | 1.565 | 1.624 | 15,434,510 | -0.12(-6.74%) |
Mar 19, 2020 | 1.634 | 2.054 | 1.409 | 1.741 | 14,966,878 | +0.17(+10.56%) |
Mar 18, 2020 | 1.937 | 2.162 | 1.516 | 1.575 | 11,836,466 | -0.50(-24.06%) |
Mar 17, 2020 | 1.663 | 2.152 | 1.643 | 2.074 | 19,438,350 | +0.41(+24.71%) |
Mar 16, 2020 | 1.487 | 1.761 | 1.370 | 1.663 | 13,095,741 | +0.01(+0.59%) |
Mar 13, 2020 | 1.732 | 1.820 | 1.614 | 1.653 | 13,071,050 | +0.00(+0.00%) |
Mar 12, 2020 | 1.849 | 1.905 | 1.634 | 1.653 | 12,289,455 | -0.34(-17.16%) |
Mar 11, 2020 | 2.162 | 2.191 | 1.957 | 1.996 | 11,101,274 | -0.23(-10.53%) |
Mar 10, 2020 | 2.279 | 2.279 | 2.035 | 2.230 | 9,822,301 | +0.03(+1.33%) |
Mar 09, 2020 | 2.338 | 2.475 | 2.162 | 2.201 | 7,824,018 | -0.38(-14.77%) |
Mar 06, 2020 | 2.680 | 2.690 | 2.485 | 2.583 | 8,367,945 | -0.12(-4.35%) |
Mar 05, 2020 | 2.749 | 2.778 | 2.632 | 2.700 | 7,055,010 | -0.03(-0.99%) |
Mar 04, 2020 | 2.766 | 2.795 | 2.561 | 2.727 | 9,804,033 | +0.01(+0.36%) |
Mar 03, 2020 | 2.795 | 2.893 | 2.571 | 2.717 | 14,250,026 | -0.05(-1.77%) |