Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 4.360 | 4.530 | 4.298 | 4.490 | 5,884,400 | +0.32(+7.67%) |
May 28, 2020 | 4.290 | 4.410 | 4.120 | 4.170 | 2,729,376 | -0.02(-0.48%) |
May 27, 2020 | 3.830 | 4.190 | 3.770 | 4.190 | 3,433,723 | +0.22(+5.54%) |
May 26, 2020 | 4.250 | 4.290 | 3.970 | 3.970 | 4,006,116 | -0.23(-5.48%) |
May 22, 2020 | 4.280 | 4.420 | 4.190 | 4.200 | 2,816,800 | -0.06(-1.41%) |
May 21, 2020 | 4.210 | 4.290 | 4.080 | 4.260 | 3,179,766 | -0.07(-1.62%) |
May 20, 2020 | 4.210 | 4.470 | 4.200 | 4.330 | 4,203,758 | +0.13(+3.10%) |
May 19, 2020 | 4.320 | 4.395 | 4.120 | 4.200 | 6,019,709 | -0.06(-1.41%) |
May 18, 2020 | 4.400 | 4.430 | 4.030 | 4.260 | 5,881,704 | +0.30(+7.58%) |
May 15, 2020 | 3.510 | 3.990 | 3.480 | 3.960 | 5,853,300 | +0.60(+17.86%) |
May 14, 2020 | 3.150 | 3.390 | 3.140 | 3.360 | 2,505,290 | +0.14(+4.35%) |
May 13, 2020 | 3.390 | 3.440 | 3.110 | 3.220 | 3,548,001 | -0.06(-1.83%) |
May 12, 2020 | 3.260 | 3.430 | 3.220 | 3.280 | 3,310,541 | +0.06(+1.86%) |
May 11, 2020 | 3.150 | 3.320 | 3.080 | 3.220 | 4,429,434 | -0.06(-1.83%) |
May 08, 2020 | 3.290 | 3.400 | 3.240 | 3.280 | 2,473,300 | +0.03(+0.92%) |
May 07, 2020 | 3.100 | 3.340 | 3.061 | 3.250 | 2,409,402 | +0.20(+6.56%) |
May 06, 2020 | 3.100 | 3.139 | 3.020 | 3.050 | 1,807,291 | -0.08(-2.56%) |
May 05, 2020 | 3.130 | 3.160 | 3.030 | 3.130 | 1,699,054 | +0.03(+0.97%) |
May 04, 2020 | 3.150 | 3.170 | 3.050 | 3.100 | 2,823,504 | -0.03(-0.96%) |
May 01, 2020 | 2.890 | 3.130 | 2.860 | 3.130 | 3,123,500 | +0.13(+4.33%) |
Apr 30, 2020 | 3.250 | 3.270 | 2.940 | 3.000 | 4,441,891 | -0.18(-5.66%) |
Apr 29, 2020 | 2.950 | 3.200 | 2.930 | 3.180 | 5,172,582 | +0.30(+10.42%) |
Apr 28, 2020 | 2.800 | 2.930 | 2.710 | 2.880 | 4,135,195 | +0.14(+5.11%) |
Apr 27, 2020 | 2.760 | 2.780 | 2.620 | 2.740 | 3,114,358 | +0.03(+1.11%) |
Apr 24, 2020 | 2.740 | 2.840 | 2.580 | 2.710 | 4,305,900 | +0.07(+2.65%) |
Apr 23, 2020 | 2.550 | 2.730 | 2.530 | 2.640 | 5,232,823 | +0.15(+6.02%) |
Apr 22, 2020 | 2.490 | 2.530 | 2.420 | 2.490 | 4,106,268 | +0.11(+4.62%) |
Apr 21, 2020 | 2.310 | 2.398 | 2.270 | 2.380 | 2,294,613 | -0.03(-1.24%) |
Apr 20, 2020 | 2.390 | 2.500 | 2.370 | 2.410 | 2,723,748 | +0.05(+2.12%) |
Apr 17, 2020 | 2.450 | 2.520 | 2.340 | 2.360 | 3,825,600 | -0.18(-7.09%) |
Apr 16, 2020 | 2.540 | 2.610 | 2.460 | 2.540 | 2,039,694 | +0.06(+2.42%) |
Apr 15, 2020 | 2.570 | 2.700 | 2.450 | 2.480 | 3,024,663 | -0.19(-7.12%) |
Apr 14, 2020 | 2.890 | 2.985 | 2.570 | 2.670 | 5,725,048 | -0.01(-0.37%) |
Apr 13, 2020 | 2.470 | 2.710 | 2.290 | 2.680 | 4,219,494 | +0.26(+10.74%) |
Apr 09, 2020 | 2.430 | 2.500 | 2.320 | 2.420 | 4,609,700 | +0.21(+9.50%) |
Apr 08, 2020 | 2.260 | 2.345 | 2.200 | 2.210 | 2,288,977 | -0.05(-2.21%) |
Apr 07, 2020 | 2.380 | 2.545 | 2.250 | 2.260 | 4,379,884 | -0.01(-0.44%) |
Apr 06, 2020 | 2.200 | 2.320 | 2.140 | 2.270 | 3,414,188 | +0.24(+11.82%) |
Apr 03, 2020 | 2.150 | 2.215 | 2.020 | 2.030 | 2,732,800 | -0.11(-5.14%) |
Apr 02, 2020 | 2.220 | 2.310 | 2.140 | 2.140 | 3,040,327 | -0.03(-1.38%) |
Apr 01, 2020 | 2.290 | 2.300 | 2.120 | 2.170 | 3,368,614 | -0.14(-6.06%) |
Mar 31, 2020 | 2.280 | 2.480 | 2.250 | 2.310 | 3,022,383 | +0.06(+2.67%) |
Mar 30, 2020 | 2.350 | 2.490 | 2.180 | 2.250 | 4,135,550 | -0.16(-6.64%) |
Mar 27, 2020 | 2.630 | 2.690 | 2.410 | 2.410 | 3,394,600 | -0.26(-9.74%) |
Mar 26, 2020 | 2.820 | 2.970 | 2.570 | 2.670 | 4,120,026 | -0.08(-2.91%) |
Mar 25, 2020 | 2.800 | 3.030 | 2.680 | 2.750 | 5,662,681 | -0.08(-2.83%) |
Mar 24, 2020 | 2.780 | 2.980 | 2.550 | 2.830 | 6,571,628 | +0.51(+21.98%) |
Mar 23, 2020 | 2.480 | 2.480 | 2.160 | 2.320 | 3,659,525 | +0.06(+2.65%) |
Mar 20, 2020 | 2.660 | 2.680 | 2.250 | 2.260 | 3,751,600 | -0.25(-9.96%) |
Mar 19, 2020 | 2.250 | 2.700 | 2.030 | 2.510 | 3,736,786 | +0.30(+13.57%) |
Mar 18, 2020 | 2.240 | 2.380 | 2.030 | 2.210 | 5,569,470 | -0.06(-2.64%) |
Mar 17, 2020 | 2.070 | 2.590 | 2.030 | 2.270 | 6,299,895 | +0.19(+9.13%) |
Mar 16, 2020 | 1.660 | 2.410 | 1.470 | 2.080 | 6,272,917 | +0.28(+15.56%) |
Mar 13, 2020 | 2.180 | 2.190 | 1.800 | 1.800 | 4,997,000 | -0.26(-12.62%) |
Mar 12, 2020 | 2.090 | 2.480 | 1.650 | 2.060 | 4,102,923 | -0.60(-22.56%) |
Mar 11, 2020 | 2.950 | 2.970 | 2.610 | 2.660 | 2,893,525 | -0.33(-11.04%) |
Mar 10, 2020 | 3.020 | 3.060 | 2.810 | 2.990 | 2,450,569 | +0.03(+1.01%) |
Mar 09, 2020 | 3.030 | 3.230 | 2.950 | 2.960 | 1,844,864 | -0.36(-10.84%) |
Mar 06, 2020 | 3.420 | 3.420 | 3.160 | 3.320 | 2,704,400 | -0.08(-2.35%) |
Mar 05, 2020 | 3.300 | 3.400 | 3.210 | 3.400 | 2,358,114 | +0.15(+4.62%) |
Mar 04, 2020 | 3.340 | 3.370 | 3.120 | 3.250 | 2,656,067 | -0.01(-0.31%) |
Mar 03, 2020 | 3.150 | 3.430 | 3.050 | 3.260 | 6,700,845 | +0.21(+6.89%) |