Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 3.900 | 3.910 | 3.630 | 3.705 | 2,663,300 | -0.21(-5.48%) |
May 28, 2020 | 4.040 | 4.100 | 3.850 | 3.920 | 2,298,471 | -0.11(-2.73%) |
May 27, 2020 | 4.000 | 4.070 | 3.820 | 4.030 | 2,117,563 | +0.07(+1.77%) |
May 26, 2020 | 4.060 | 4.090 | 3.900 | 3.960 | 1,990,882 | +0.10(+2.59%) |
May 22, 2020 | 3.940 | 4.005 | 3.810 | 3.860 | 1,223,700 | -0.04(-1.03%) |
May 21, 2020 | 4.050 | 4.050 | 3.890 | 3.900 | 1,596,999 | -0.16(-3.94%) |
May 20, 2020 | 3.890 | 4.150 | 3.890 | 4.060 | 2,452,011 | +0.14(+3.57%) |
May 19, 2020 | 4.100 | 4.140 | 3.870 | 3.920 | 2,103,576 | -0.18(-4.39%) |
May 18, 2020 | 4.150 | 4.240 | 3.910 | 4.100 | 3,125,571 | +0.05(+1.23%) |
May 15, 2020 | 3.830 | 4.060 | 3.770 | 4.050 | 2,755,800 | +0.12(+3.05%) |
May 14, 2020 | 4.030 | 4.110 | 3.810 | 3.930 | 4,150,916 | -0.32(-7.53%) |
May 13, 2020 | 4.280 | 4.640 | 3.470 | 4.250 | 21,250,348 | +0.07(+1.67%) |
May 12, 2020 | 4.590 | 4.950 | 4.020 | 4.180 | 88,821,336 | +2.34(+127.17%) |
May 11, 2020 | 1.810 | 1.880 | 1.780 | 1.840 | 11,432,473 | +0.06(+3.37%) |
May 08, 2020 | 1.810 | 1.890 | 1.740 | 1.780 | 1,395,900 | -0.01(-0.56%) |
May 07, 2020 | 1.870 | 1.870 | 1.780 | 1.790 | 673,466 | -0.08(-4.28%) |
May 06, 2020 | 1.830 | 1.910 | 1.740 | 1.870 | 3,193,316 | +0.05(+2.75%) |
May 05, 2020 | 1.840 | 1.860 | 1.800 | 1.820 | 600,445 | +0.02(+1.11%) |
May 04, 2020 | 1.690 | 1.800 | 1.650 | 1.800 | 574,860 | +0.11(+6.51%) |
May 01, 2020 | 1.780 | 1.780 | 1.600 | 1.690 | 746,400 | -0.08(-4.52%) |
Apr 30, 2020 | 1.830 | 1.900 | 1.770 | 1.770 | 916,188 | -0.05(-2.75%) |
Apr 29, 2020 | 1.810 | 1.830 | 1.730 | 1.820 | 750,938 | +0.02(+1.11%) |
Apr 28, 2020 | 1.780 | 1.810 | 1.680 | 1.800 | 603,127 | +0.03(+1.69%) |
Apr 27, 2020 | 1.660 | 1.780 | 1.620 | 1.770 | 739,446 | +0.11(+6.63%) |
Apr 24, 2020 | 1.600 | 1.660 | 1.555 | 1.660 | 321,900 | +0.06(+3.75%) |
Apr 23, 2020 | 1.570 | 1.650 | 1.570 | 1.600 | 377,758 | +0.03(+1.91%) |
Apr 22, 2020 | 1.580 | 1.580 | 1.500 | 1.570 | 832,844 | +0.01(+0.64%) |
Apr 21, 2020 | 1.640 | 1.690 | 1.500 | 1.560 | 1,229,217 | -0.12(-7.14%) |
Apr 20, 2020 | 1.720 | 1.760 | 1.640 | 1.680 | 596,799 | -0.09(-5.08%) |
Apr 17, 2020 | 1.690 | 1.770 | 1.570 | 1.770 | 1,285,300 | +0.12(+7.27%) |
Apr 16, 2020 | 1.690 | 1.725 | 1.590 | 1.650 | 291,570 | -0.02(-1.20%) |
Apr 15, 2020 | 1.730 | 1.770 | 1.620 | 1.670 | 486,485 | -0.10(-5.65%) |
Apr 14, 2020 | 1.740 | 1.800 | 1.700 | 1.770 | 599,892 | +0.04(+2.31%) |
Apr 13, 2020 | 1.700 | 1.740 | 1.660 | 1.730 | 445,344 | +0.04(+2.37%) |
Apr 09, 2020 | 1.580 | 1.720 | 1.566 | 1.690 | 1,493,200 | +0.12(+7.64%) |
Apr 08, 2020 | 1.490 | 1.580 | 1.490 | 1.570 | 1,070,282 | +0.09(+6.08%) |
Apr 07, 2020 | 1.490 | 1.520 | 1.440 | 1.480 | 2,698,949 | -0.01(-0.67%) |
Apr 06, 2020 | 1.440 | 1.530 | 1.430 | 1.490 | 1,022,634 | +0.07(+4.93%) |
Apr 03, 2020 | 1.410 | 1.460 | 1.380 | 1.420 | 1,124,900 | +0.01(+0.71%) |
Apr 02, 2020 | 1.430 | 1.520 | 1.380 | 1.410 | 4,897,059 | +0.00(+0.00%) |
Apr 01, 2020 | 1.450 | 1.580 | 1.400 | 1.410 | 603,190 | -0.07(-4.73%) |
Mar 31, 2020 | 1.520 | 1.590 | 1.450 | 1.480 | 804,118 | -0.05(-3.27%) |
Mar 30, 2020 | 1.550 | 1.580 | 1.460 | 1.530 | 941,043 | -0.01(-0.65%) |
Mar 27, 2020 | 1.520 | 1.610 | 1.520 | 1.540 | 590,400 | -0.01(-0.65%) |
Mar 26, 2020 | 1.430 | 1.620 | 1.430 | 1.550 | 3,358,151 | +0.14(+9.93%) |
Mar 25, 2020 | 1.490 | 1.660 | 1.400 | 1.410 | 1,308,571 | -0.08(-5.37%) |
Mar 24, 2020 | 1.410 | 1.530 | 1.400 | 1.490 | 847,934 | +0.13(+9.56%) |
Mar 23, 2020 | 1.380 | 1.480 | 1.330 | 1.360 | 3,546,616 | -0.04(-2.86%) |
Mar 20, 2020 | 1.320 | 1.420 | 1.320 | 1.400 | 1,084,000 | +0.09(+6.87%) |
Mar 19, 2020 | 1.250 | 1.400 | 1.250 | 1.310 | 1,137,342 | +0.06(+4.80%) |
Mar 18, 2020 | 1.300 | 1.400 | 1.210 | 1.250 | 1,597,474 | -0.07(-5.30%) |
Mar 17, 2020 | 1.420 | 1.430 | 1.300 | 1.320 | 3,804,169 | -0.08(-5.71%) |
Mar 16, 2020 | 1.500 | 1.525 | 1.381 | 1.400 | 2,503,023 | -0.19(-11.95%) |
Mar 13, 2020 | 1.600 | 1.680 | 1.530 | 1.590 | 2,246,800 | +0.18(+12.77%) |
Mar 12, 2020 | 1.450 | 1.530 | 1.380 | 1.410 | 2,508,320 | -0.13(-8.44%) |
Mar 11, 2020 | 1.600 | 1.630 | 1.480 | 1.540 | 1,555,410 | -0.09(-5.52%) |
Mar 10, 2020 | 1.630 | 1.660 | 1.550 | 1.630 | 892,171 | +0.01(+0.62%) |
Mar 09, 2020 | 1.600 | 1.680 | 1.540 | 1.620 | 1,252,979 | -0.08(-4.71%) |
Mar 06, 2020 | 1.700 | 1.770 | 1.620 | 1.700 | 3,160,700 | -0.01(-0.58%) |
Mar 05, 2020 | 1.810 | 1.845 | 1.710 | 1.710 | 779,984 | -0.13(-7.07%) |
Mar 04, 2020 | 1.800 | 1.870 | 1.760 | 1.840 | 1,419,268 | +0.05(+2.79%) |
Mar 03, 2020 | 1.740 | 1.848 | 1.690 | 1.790 | 3,728,550 | +0.03(+1.70%) |