Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 3.160 | 3.730 | 3.120 | 3.730 | 2,064,400 | +0.56(+17.67%) |
May 28, 2020 | 3.380 | 3.410 | 3.130 | 3.170 | 1,532,461 | -0.19(-5.65%) |
May 27, 2020 | 3.550 | 3.580 | 3.270 | 3.360 | 2,008,118 | -0.20(-5.62%) |
May 26, 2020 | 3.610 | 3.690 | 3.520 | 3.560 | 1,540,938 | +0.04(+1.14%) |
May 22, 2020 | 3.700 | 3.730 | 3.465 | 3.520 | 1,583,400 | -0.13(-3.56%) |
May 21, 2020 | 3.700 | 3.850 | 3.570 | 3.650 | 2,177,318 | +0.04(+1.11%) |
May 20, 2020 | 3.540 | 3.710 | 3.490 | 3.610 | 1,732,127 | +0.07(+1.98%) |
May 19, 2020 | 3.510 | 3.740 | 3.470 | 3.540 | 2,666,860 | +0.03(+0.85%) |
May 18, 2020 | 3.490 | 3.780 | 3.450 | 3.510 | 2,374,771 | +0.08(+2.33%) |
May 15, 2020 | 3.190 | 3.450 | 3.110 | 3.430 | 1,369,100 | +0.29(+9.24%) |
May 14, 2020 | 3.170 | 3.260 | 3.060 | 3.140 | 1,853,591 | -0.08(-2.48%) |
May 13, 2020 | 3.250 | 3.500 | 3.080 | 3.220 | 2,288,059 | -0.05(-1.53%) |
May 12, 2020 | 3.530 | 3.770 | 3.210 | 3.270 | 5,088,234 | -0.22(-6.30%) |
May 11, 2020 | 2.670 | 3.700 | 2.650 | 3.490 | 6,569,758 | +0.81(+30.22%) |
May 08, 2020 | 2.460 | 2.700 | 2.260 | 2.680 | 2,120,800 | +0.16(+6.35%) |
May 07, 2020 | 2.380 | 2.570 | 2.350 | 2.520 | 1,560,435 | +0.18(+7.69%) |
May 06, 2020 | 2.450 | 2.450 | 2.230 | 2.340 | 2,183,953 | -0.07(-2.90%) |
May 05, 2020 | 2.470 | 2.510 | 2.280 | 2.410 | 2,438,909 | +0.01(+0.42%) |
May 04, 2020 | 2.560 | 2.560 | 2.320 | 2.400 | 1,158,748 | -0.09(-3.61%) |
May 01, 2020 | 2.740 | 2.750 | 2.425 | 2.490 | 1,273,100 | -0.21(-7.78%) |
Apr 30, 2020 | 2.800 | 2.845 | 2.630 | 2.700 | 1,171,144 | -0.14(-4.93%) |
Apr 29, 2020 | 2.930 | 2.980 | 2.800 | 2.840 | 1,282,883 | -0.06(-2.07%) |
Apr 28, 2020 | 2.890 | 2.930 | 2.770 | 2.900 | 714,924 | +0.05(+1.75%) |
Apr 27, 2020 | 2.700 | 2.920 | 2.650 | 2.850 | 1,473,340 | +0.17(+6.34%) |
Apr 24, 2020 | 2.490 | 2.720 | 2.490 | 2.680 | 1,078,000 | +0.21(+8.50%) |
Apr 23, 2020 | 2.650 | 2.750 | 2.460 | 2.470 | 1,481,183 | -0.20(-7.49%) |
Apr 22, 2020 | 2.380 | 2.690 | 2.360 | 2.670 | 1,199,180 | +0.29(+12.18%) |
Apr 21, 2020 | 2.290 | 2.390 | 2.230 | 2.380 | 781,028 | +0.03(+1.28%) |
Apr 20, 2020 | 2.270 | 2.390 | 2.210 | 2.350 | 720,111 | +0.08(+3.52%) |
Apr 17, 2020 | 2.350 | 2.370 | 2.200 | 2.270 | 988,100 | +0.02(+0.89%) |
Apr 16, 2020 | 2.400 | 2.430 | 2.180 | 2.250 | 1,099,347 | -0.15(-6.25%) |
Apr 15, 2020 | 2.330 | 2.400 | 2.220 | 2.400 | 1,003,377 | +0.02(+0.63%) |
Apr 14, 2020 | 2.410 | 2.520 | 2.280 | 2.385 | 1,203,675 | +0.05(+2.36%) |
Apr 13, 2020 | 2.470 | 2.540 | 2.290 | 2.330 | 1,203,950 | -0.14(-5.67%) |
Apr 09, 2020 | 2.510 | 2.645 | 2.370 | 2.470 | 1,125,200 | +0.01(+0.41%) |
Apr 08, 2020 | 2.510 | 2.610 | 2.430 | 2.460 | 985,598 | -0.05(-1.99%) |
Apr 07, 2020 | 2.640 | 2.750 | 2.330 | 2.510 | 2,812,119 | -0.05(-1.76%) |
Apr 06, 2020 | 2.300 | 2.620 | 2.260 | 2.555 | 1,492,403 | +0.33(+14.57%) |
Apr 03, 2020 | 2.310 | 2.400 | 2.150 | 2.230 | 1,866,300 | -0.07(-3.04%) |
Apr 02, 2020 | 2.190 | 2.320 | 2.140 | 2.300 | 1,370,194 | +0.13(+5.99%) |
Apr 01, 2020 | 2.390 | 2.500 | 2.150 | 2.170 | 1,502,113 | -0.39(-15.23%) |
Mar 31, 2020 | 2.500 | 2.600 | 2.380 | 2.560 | 1,305,761 | +0.10(+4.07%) |
Mar 30, 2020 | 2.340 | 2.500 | 2.170 | 2.460 | 1,366,446 | +0.18(+7.89%) |
Mar 27, 2020 | 2.110 | 2.430 | 2.030 | 2.280 | 2,070,000 | +0.09(+4.11%) |
Mar 26, 2020 | 2.070 | 2.640 | 1.930 | 2.190 | 5,945,720 | +0.18(+8.96%) |
Mar 25, 2020 | 2.080 | 2.230 | 1.970 | 2.010 | 2,012,282 | -0.14(-6.51%) |
Mar 24, 2020 | 2.000 | 2.230 | 1.990 | 2.150 | 1,955,847 | +0.21(+10.82%) |
Mar 23, 2020 | 2.240 | 2.250 | 1.880 | 1.940 | 1,811,247 | -0.29(-13.00%) |
Mar 20, 2020 | 2.410 | 2.440 | 2.070 | 2.230 | 1,747,100 | -0.16(-6.69%) |
Mar 19, 2020 | 2.000 | 2.400 | 2.000 | 2.390 | 1,752,484 | +0.38(+18.91%) |
Mar 18, 2020 | 2.000 | 2.120 | 1.710 | 2.010 | 2,483,520 | -0.14(-6.51%) |
Mar 17, 2020 | 1.660 | 2.150 | 1.540 | 2.150 | 3,075,747 | +0.58(+36.94%) |
Mar 16, 2020 | 1.700 | 1.720 | 1.400 | 1.570 | 3,532,002 | -0.27(-14.67%) |
Mar 13, 2020 | 2.330 | 2.438 | 1.750 | 1.840 | 6,214,200 | -0.82(-30.83%) |
Mar 12, 2020 | 2.680 | 2.720 | 2.500 | 2.660 | 2,712,317 | -0.30(-10.14%) |
Mar 11, 2020 | 3.110 | 3.140 | 2.750 | 2.960 | 2,711,525 | -0.12(-3.90%) |
Mar 10, 2020 | 3.170 | 3.280 | 2.980 | 3.080 | 2,197,148 | +0.02(+0.65%) |
Mar 09, 2020 | 3.360 | 3.360 | 3.050 | 3.060 | 2,511,979 | -0.54(-15.00%) |
Mar 06, 2020 | 3.710 | 3.830 | 3.390 | 3.600 | 3,618,800 | +0.04(+1.12%) |
Mar 05, 2020 | 3.580 | 3.690 | 3.460 | 3.560 | 2,374,848 | -0.11(-3.00%) |
Mar 04, 2020 | 3.380 | 3.680 | 3.250 | 3.670 | 3,644,892 | +0.38(+11.55%) |
Mar 03, 2020 | 3.500 | 3.550 | 3.175 | 3.290 | 2,548,656 | -0.18(-5.19%) |