Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 3.220 | 3.260 | 3.110 | 3.160 | 365,800 | -0.03(-0.94%) |
May 28, 2020 | 3.320 | 3.380 | 3.120 | 3.190 | 634,981 | -0.07(-2.15%) |
May 27, 2020 | 3.400 | 3.460 | 3.080 | 3.260 | 657,373 | -0.14(-4.12%) |
May 26, 2020 | 3.450 | 3.540 | 3.250 | 3.400 | 789,411 | +0.09(+2.72%) |
May 22, 2020 | 3.370 | 3.413 | 3.280 | 3.310 | 383,200 | -0.12(-3.50%) |
May 21, 2020 | 3.480 | 3.520 | 3.310 | 3.430 | 454,461 | -0.04(-1.15%) |
May 20, 2020 | 3.300 | 3.580 | 3.280 | 3.470 | 726,789 | +0.17(+5.15%) |
May 19, 2020 | 3.390 | 3.400 | 3.260 | 3.300 | 426,304 | -0.09(-2.65%) |
May 18, 2020 | 3.250 | 3.440 | 3.220 | 3.390 | 934,745 | +0.23(+7.28%) |
May 15, 2020 | 3.090 | 3.280 | 3.065 | 3.160 | 649,800 | +0.03(+0.96%) |
May 14, 2020 | 3.240 | 3.250 | 2.950 | 3.130 | 613,672 | -0.02(-0.63%) |
May 13, 2020 | 3.300 | 3.350 | 2.910 | 3.150 | 1,101,543 | -0.15(-4.55%) |
May 12, 2020 | 3.510 | 3.640 | 3.240 | 3.300 | 957,665 | -0.15(-4.35%) |
May 11, 2020 | 3.310 | 3.740 | 3.200 | 3.450 | 1,397,776 | +0.10(+2.99%) |
May 08, 2020 | 3.170 | 3.380 | 3.130 | 3.350 | 670,300 | +0.19(+6.01%) |
May 07, 2020 | 3.210 | 3.250 | 3.050 | 3.160 | 806,482 | +0.00(+0.00%) |
May 06, 2020 | 3.420 | 3.480 | 3.000 | 3.160 | 1,161,603 | -0.21(-6.23%) |
May 05, 2020 | 3.250 | 3.640 | 3.220 | 3.370 | 2,165,303 | +0.02(+0.60%) |
May 04, 2020 | 3.650 | 3.700 | 3.100 | 3.350 | 4,319,175 | -0.62(-15.62%) |
May 01, 2020 | 3.020 | 4.390 | 3.000 | 3.970 | 28,819,900 | +0.96(+31.89%) |
Apr 30, 2020 | 2.710 | 3.080 | 2.480 | 3.010 | 2,618,022 | +0.38(+14.45%) |
Apr 29, 2020 | 2.460 | 2.720 | 2.410 | 2.630 | 1,302,470 | +0.21(+8.68%) |
Apr 28, 2020 | 2.450 | 2.490 | 2.350 | 2.420 | 426,661 | +0.05(+2.11%) |
Apr 27, 2020 | 2.280 | 2.450 | 2.270 | 2.370 | 613,166 | +0.11(+4.87%) |
Apr 24, 2020 | 2.260 | 2.340 | 2.170 | 2.260 | 503,200 | +0.01(+0.44%) |
Apr 23, 2020 | 2.260 | 2.350 | 2.240 | 2.250 | 410,782 | -0.01(-0.44%) |
Apr 22, 2020 | 2.210 | 2.330 | 2.190 | 2.260 | 551,083 | +0.07(+3.20%) |
Apr 21, 2020 | 2.220 | 2.270 | 2.050 | 2.190 | 913,171 | -0.11(-4.78%) |
Apr 20, 2020 | 2.410 | 2.470 | 2.290 | 2.300 | 893,140 | -0.12(-4.96%) |
Apr 17, 2020 | 2.380 | 2.590 | 2.290 | 2.420 | 1,115,500 | +0.09(+3.86%) |
Apr 16, 2020 | 2.430 | 2.500 | 2.250 | 2.330 | 958,915 | -0.17(-6.80%) |
Apr 15, 2020 | 2.410 | 2.550 | 2.350 | 2.500 | 1,013,436 | -0.11(-4.21%) |
Apr 14, 2020 | 2.690 | 2.780 | 2.380 | 2.610 | 2,165,986 | -0.09(-3.33%) |
Apr 13, 2020 | 2.450 | 2.940 | 2.410 | 2.700 | 5,964,566 | +0.31(+12.97%) |
Apr 09, 2020 | 1.980 | 2.500 | 1.930 | 2.390 | 4,096,400 | +0.44(+22.56%) |
Apr 08, 2020 | 1.960 | 1.990 | 1.890 | 1.950 | 1,081,186 | +0.05(+2.63%) |
Apr 07, 2020 | 2.090 | 2.100 | 1.900 | 1.900 | 2,155,651 | -0.21(-9.95%) |
Apr 06, 2020 | 1.800 | 2.250 | 1.750 | 2.110 | 2,922,306 | +0.34(+19.21%) |
Apr 03, 2020 | 1.780 | 1.790 | 1.710 | 1.770 | 543,800 | -0.01(-0.56%) |
Apr 02, 2020 | 1.810 | 1.828 | 1.710 | 1.780 | 756,082 | -0.01(-0.56%) |
Apr 01, 2020 | 1.800 | 1.860 | 1.720 | 1.790 | 878,803 | -0.05(-2.72%) |
Mar 31, 2020 | 1.840 | 1.960 | 1.750 | 1.840 | 1,302,640 | -0.03(-1.60%) |
Mar 30, 2020 | 1.950 | 1.970 | 1.810 | 1.870 | 1,725,218 | -0.11(-5.56%) |
Mar 27, 2020 | 2.070 | 2.077 | 1.890 | 1.980 | 2,303,400 | -0.08(-3.88%) |
Mar 26, 2020 | 2.150 | 2.150 | 1.950 | 2.060 | 3,346,413 | +0.11(+5.64%) |
Mar 25, 2020 | 2.400 | 2.400 | 1.850 | 1.950 | 7,454,132 | +0.25(+14.71%) |
Mar 24, 2020 | 3.350 | 3.500 | 1.690 | 1.700 | 8,400,262 | -12.30(-87.86%) |
Mar 23, 2020 | 11.94 | 14.49 | 11.64 | 14.00 | 352,448 | +1.98(+16.47%) |
Mar 20, 2020 | 13.28 | 16.98 | 11.25 | 12.02 | 203,000 | -0.95(-7.32%) |
Mar 19, 2020 | 12.45 | 13.32 | 10.50 | 12.97 | 104,260 | +0.44(+3.51%) |
Mar 18, 2020 | 12.30 | 14.36 | 9.575 | 12.53 | 105,850 | -0.12(-0.95%) |
Mar 17, 2020 | 12.81 | 13.92 | 11.33 | 12.65 | 119,933 | -0.26(-2.01%) |
Mar 16, 2020 | 14.88 | 15.72 | 12.25 | 12.91 | 112,131 | -2.80(-17.82%) |
Mar 13, 2020 | 17.43 | 18.72 | 14.54 | 15.71 | 54,400 | -1.51(-8.77%) |
Mar 12, 2020 | 19.46 | 19.60 | 17.10 | 17.22 | 62,010 | -2.77(-13.86%) |
Mar 11, 2020 | 19.76 | 20.71 | 19.54 | 19.99 | 33,014 | +0.09(+0.45%) |
Mar 10, 2020 | 20.43 | 20.71 | 19.33 | 19.90 | 146,126 | +0.15(+0.76%) |
Mar 09, 2020 | 20.29 | 20.75 | 19.28 | 19.75 | 87,420 | -0.77(-3.75%) |
Mar 06, 2020 | 19.75 | 20.72 | 19.08 | 20.52 | 163,200 | +2.13(+11.58%) |
Mar 05, 2020 | 18.32 | 18.49 | 17.92 | 18.39 | 23,867 | -0.11(-0.59%) |
Mar 04, 2020 | 18.32 | 19.33 | 18.15 | 18.50 | 306,994 | +0.50(+2.78%) |
Mar 03, 2020 | 18.92 | 19.33 | 17.44 | 18.00 | 56,100 | -0.78(-4.15%) |