Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 2.770 | 2.850 | 2.660 | 2.840 | 1,000,300 | +0.07(+2.53%) |
May 28, 2020 | 2.700 | 2.800 | 2.620 | 2.770 | 1,070,356 | +0.12(+4.53%) |
May 27, 2020 | 2.830 | 2.830 | 2.560 | 2.650 | 1,103,972 | -0.14(-5.02%) |
May 26, 2020 | 2.860 | 2.860 | 2.760 | 2.790 | 684,710 | +0.04(+1.64%) |
May 22, 2020 | 2.950 | 2.950 | 2.670 | 2.745 | 2,046,000 | -0.23(-7.89%) |
May 21, 2020 | 2.900 | 3.000 | 2.850 | 2.980 | 601,566 | -0.03(-1.00%) |
May 20, 2020 | 3.060 | 3.080 | 2.810 | 3.010 | 1,371,650 | -0.05(-1.63%) |
May 19, 2020 | 3.100 | 3.140 | 3.010 | 3.060 | 654,372 | -0.06(-1.92%) |
May 18, 2020 | 3.250 | 3.300 | 3.010 | 3.120 | 1,533,298 | -0.13(-4.00%) |
May 15, 2020 | 3.200 | 3.400 | 3.120 | 3.250 | 964,400 | +0.05(+1.56%) |
May 14, 2020 | 3.150 | 3.220 | 3.080 | 3.200 | 883,308 | -0.05(-1.54%) |
May 13, 2020 | 3.600 | 3.600 | 3.170 | 3.250 | 1,298,580 | -0.26(-7.41%) |
May 12, 2020 | 3.510 | 3.610 | 3.420 | 3.510 | 1,344,648 | -0.03(-0.85%) |
May 11, 2020 | 3.600 | 3.600 | 3.310 | 3.540 | 1,663,207 | +0.00(+0.00%) |
May 08, 2020 | 3.500 | 3.620 | 3.430 | 3.540 | 2,008,800 | +0.17(+5.04%) |
May 07, 2020 | 3.100 | 3.550 | 3.050 | 3.370 | 2,340,795 | +0.19(+5.97%) |
May 06, 2020 | 3.430 | 3.650 | 3.050 | 3.180 | 3,740,902 | -0.32(-9.14%) |
May 05, 2020 | 3.740 | 4.550 | 3.300 | 3.500 | 60,650,488 | +1.19(+51.52%) |
May 04, 2020 | 2.310 | 2.380 | 2.210 | 2.310 | 1,236,372 | +0.04(+1.76%) |
May 01, 2020 | 2.200 | 2.310 | 2.120 | 2.270 | 870,200 | +0.05(+2.25%) |
Apr 30, 2020 | 2.360 | 2.360 | 2.140 | 2.220 | 1,405,065 | -0.12(-5.13%) |
Apr 29, 2020 | 2.420 | 2.420 | 2.300 | 2.340 | 851,789 | -0.03(-1.27%) |
Apr 28, 2020 | 2.420 | 2.480 | 2.300 | 2.370 | 909,478 | +0.00(+0.00%) |
Apr 27, 2020 | 2.290 | 2.430 | 2.290 | 2.370 | 1,152,845 | +0.10(+4.41%) |
Apr 24, 2020 | 2.460 | 2.560 | 2.240 | 2.270 | 1,367,000 | -0.20(-8.10%) |
Apr 23, 2020 | 2.380 | 2.740 | 2.300 | 2.470 | 3,438,027 | +0.11(+4.66%) |
Apr 22, 2020 | 2.020 | 2.590 | 2.000 | 2.360 | 5,119,813 | +0.37(+18.59%) |
Apr 21, 2020 | 1.980 | 2.030 | 1.950 | 1.990 | 1,012,097 | -0.05(-2.45%) |
Apr 20, 2020 | 2.050 | 2.060 | 1.960 | 2.040 | 1,381,415 | -0.05(-2.39%) |
Apr 17, 2020 | 2.080 | 2.210 | 2.000 | 2.090 | 1,108,400 | +0.08(+3.98%) |
Apr 16, 2020 | 2.190 | 2.230 | 1.960 | 2.010 | 1,816,863 | -0.13(-6.07%) |
Apr 15, 2020 | 2.420 | 2.420 | 2.000 | 2.140 | 2,077,220 | -0.15(-6.55%) |
Apr 14, 2020 | 2.270 | 2.590 | 2.240 | 2.290 | 2,833,632 | +0.07(+3.15%) |
Apr 13, 2020 | 2.180 | 2.420 | 2.180 | 2.220 | 1,782,834 | +0.05(+2.30%) |
Apr 09, 2020 | 2.220 | 2.260 | 2.150 | 2.170 | 783,800 | +0.01(+0.46%) |
Apr 08, 2020 | 2.180 | 2.250 | 2.150 | 2.160 | 812,948 | -0.05(-2.26%) |
Apr 07, 2020 | 2.300 | 2.370 | 2.160 | 2.210 | 938,330 | -0.03(-1.34%) |
Apr 06, 2020 | 2.280 | 2.450 | 2.190 | 2.240 | 1,004,597 | +0.11(+4.92%) |
Apr 03, 2020 | 2.250 | 2.275 | 2.110 | 2.135 | 531,800 | -0.12(-5.11%) |
Apr 02, 2020 | 2.200 | 2.450 | 2.130 | 2.250 | 679,730 | +0.05(+2.27%) |
Apr 01, 2020 | 2.320 | 2.420 | 2.150 | 2.200 | 650,112 | -0.22(-9.09%) |
Mar 31, 2020 | 2.510 | 2.530 | 2.350 | 2.420 | 548,789 | +0.05(+2.11%) |
Mar 30, 2020 | 2.510 | 2.630 | 2.300 | 2.370 | 970,274 | -0.20(-7.78%) |
Mar 27, 2020 | 2.580 | 2.740 | 2.530 | 2.570 | 753,400 | -0.08(-3.02%) |
Mar 26, 2020 | 2.780 | 2.870 | 2.600 | 2.650 | 1,058,377 | -0.14(-5.02%) |
Mar 25, 2020 | 2.910 | 3.170 | 2.600 | 2.790 | 2,325,953 | -0.10(-3.46%) |
Mar 24, 2020 | 2.560 | 2.950 | 2.250 | 2.890 | 3,168,494 | +0.62(+27.31%) |
Mar 23, 2020 | 2.500 | 2.540 | 2.100 | 2.270 | 1,580,783 | -0.24(-9.56%) |
Mar 20, 2020 | 2.660 | 2.750 | 2.420 | 2.510 | 1,431,500 | -0.15(-5.64%) |
Mar 19, 2020 | 2.560 | 2.990 | 2.260 | 2.660 | 2,261,439 | -0.01(-0.37%) |
Mar 18, 2020 | 2.790 | 3.170 | 2.200 | 2.670 | 4,596,016 | -0.66(-19.82%) |
Mar 17, 2020 | 1.710 | 3.800 | 1.610 | 3.330 | 12,668,312 | +1.75(+110.76%) |
Mar 16, 2020 | 1.600 | 1.650 | 1.490 | 1.580 | 1,390,546 | -0.31(-16.40%) |
Mar 13, 2020 | 2.100 | 2.129 | 1.790 | 1.890 | 2,221,000 | -0.11(-5.50%) |
Mar 12, 2020 | 2.000 | 2.140 | 1.800 | 2.000 | 1,971,176 | -0.42(-17.36%) |
Mar 11, 2020 | 2.510 | 2.600 | 2.320 | 2.420 | 1,556,315 | -0.36(-12.95%) |
Mar 10, 2020 | 3.300 | 3.350 | 2.280 | 2.780 | 2,926,751 | -0.07(-2.46%) |
Mar 09, 2020 | 3.200 | 3.410 | 2.850 | 2.850 | 3,500,268 | -0.97(-25.39%) |
Mar 06, 2020 | 3.980 | 4.150 | 3.720 | 3.820 | 2,485,100 | -0.37(-8.83%) |
Mar 05, 2020 | 4.430 | 4.510 | 4.080 | 4.190 | 2,888,176 | -0.33(-7.30%) |
Mar 04, 2020 | 4.560 | 4.800 | 4.420 | 4.520 | 2,130,512 | +0.09(+2.03%) |
Mar 03, 2020 | 4.620 | 5.000 | 4.250 | 4.430 | 2,788,381 | -0.34(-7.13%) |