Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 4.487 | 4.579 | 4.426 | 4.513 | 2,858,462 | +0.04(+0.98%) |
May 28, 2020 | 4.540 | 4.663 | 4.364 | 4.470 | 4,545,702 | -0.04(-0.97%) |
May 27, 2020 | 4.303 | 4.557 | 4.197 | 4.513 | 5,687,580 | +0.43(+10.54%) |
May 26, 2020 | 4.215 | 4.241 | 4.066 | 4.083 | 2,931,526 | +0.13(+3.33%) |
May 22, 2020 | 3.951 | 3.969 | 3.802 | 3.951 | 3,718,507 | -0.27(-6.44%) |
May 21, 2020 | 4.180 | 4.355 | 4.171 | 4.224 | 2,546,295 | +0.04(+1.05%) |
May 20, 2020 | 4.066 | 4.215 | 4.057 | 4.180 | 3,033,643 | +0.23(+5.78%) |
May 19, 2020 | 4.224 | 4.224 | 3.916 | 3.951 | 3,577,518 | -0.27(-6.44%) |
May 18, 2020 | 4.083 | 4.250 | 4.030 | 4.224 | 4,600,497 | +0.52(+13.98%) |
May 15, 2020 | 3.697 | 3.802 | 3.609 | 3.706 | 2,647,551 | +0.00(+0.00%) |
May 14, 2020 | 3.407 | 3.706 | 3.293 | 3.706 | 4,505,506 | +0.11(+3.18%) |
May 13, 2020 | 3.785 | 3.785 | 3.284 | 3.591 | 4,807,125 | -0.18(-4.88%) |
May 12, 2020 | 3.925 | 3.978 | 3.758 | 3.776 | 2,819,001 | -0.12(-3.15%) |
May 11, 2020 | 3.916 | 3.995 | 3.828 | 3.899 | 3,597,949 | -0.21(-5.13%) |
May 08, 2020 | 3.995 | 4.118 | 3.985 | 4.109 | 2,653,359 | +0.08(+1.96%) |
May 07, 2020 | 3.995 | 4.092 | 3.951 | 4.030 | 3,288,158 | +0.16(+4.08%) |
May 06, 2020 | 4.066 | 4.066 | 3.837 | 3.872 | 3,681,989 | +0.02(+0.46%) |
May 05, 2020 | 4.215 | 4.311 | 3.820 | 3.855 | 5,968,741 | -0.14(-3.52%) |
May 04, 2020 | 3.767 | 4.039 | 3.670 | 3.995 | 3,911,920 | +0.30(+8.08%) |
May 01, 2020 | 3.916 | 4.074 | 3.425 | 3.697 | 6,492,240 | -0.50(-11.92%) |
Apr 30, 2020 | 4.136 | 4.382 | 3.908 | 4.197 | 7,472,580 | -0.31(-6.82%) |
Apr 29, 2020 | 4.039 | 4.566 | 4.030 | 4.505 | 8,111,337 | +0.69(+18.20%) |
Apr 28, 2020 | 3.723 | 3.943 | 3.609 | 3.811 | 5,301,903 | +0.23(+6.37%) |
Apr 27, 2020 | 3.451 | 3.749 | 3.310 | 3.583 | 5,500,618 | +0.41(+13.02%) |
Apr 24, 2020 | 3.117 | 3.227 | 3.047 | 3.170 | 3,726,592 | +0.14(+4.64%) |
Apr 23, 2020 | 2.942 | 3.179 | 2.898 | 3.029 | 5,543,612 | +0.25(+9.18%) |
Apr 22, 2020 | 2.933 | 2.959 | 2.731 | 2.775 | 5,371,113 | +0.13(+4.98%) |
Apr 21, 2020 | 2.634 | 2.661 | 2.485 | 2.643 | 4,410,380 | +0.01(+0.33%) |
Apr 20, 2020 | 2.687 | 2.810 | 2.582 | 2.634 | 6,512,916 | -0.35(-11.76%) |
Apr 17, 2020 | 2.748 | 3.003 | 2.678 | 2.986 | 4,663,166 | +0.42(+16.44%) |
Apr 16, 2020 | 2.942 | 2.968 | 2.546 | 2.564 | 4,453,015 | -0.35(-12.05%) |
Apr 15, 2020 | 2.968 | 3.091 | 2.731 | 2.915 | 5,969,417 | -0.33(-10.27%) |
Apr 14, 2020 | 3.433 | 3.477 | 3.152 | 3.249 | 6,400,931 | -0.24(-6.80%) |
Apr 13, 2020 | 3.688 | 3.688 | 3.433 | 3.486 | 3,038,605 | +0.08(+2.32%) |
Apr 09, 2020 | 3.565 | 3.776 | 3.302 | 3.407 | 8,257,199 | -0.16(-4.43%) |
Apr 08, 2020 | 3.565 | 4.074 | 3.231 | 3.565 | 9,529,225 | +0.02(+0.49%) |
Apr 07, 2020 | 2.450 | 4.294 | 2.450 | 3.547 | 20,955,356 | +1.32(+59.06%) |
Apr 06, 2020 | 2.107 | 2.274 | 2.055 | 2.230 | 4,079,345 | +0.32(+16.51%) |
Apr 03, 2020 | 1.976 | 2.055 | 1.783 | 1.914 | 4,376,181 | -0.03(-1.36%) |
Apr 02, 2020 | 1.800 | 2.020 | 1.756 | 1.941 | 5,081,167 | +0.28(+16.93%) |
Apr 01, 2020 | 1.712 | 1.739 | 1.624 | 1.660 | 2,181,747 | -0.11(-5.97%) |
Mar 31, 2020 | 1.888 | 1.958 | 1.712 | 1.765 | 4,717,123 | +0.05(+3.08%) |
Mar 30, 2020 | 1.660 | 1.818 | 1.581 | 1.712 | 3,803,604 | +0.03(+1.56%) |
Mar 27, 2020 | 1.730 | 1.756 | 1.572 | 1.686 | 5,692,326 | -0.15(-8.13%) |
Mar 26, 2020 | 1.493 | 2.634 | 1.431 | 1.835 | 12,079,275 | +0.41(+29.01%) |
Mar 25, 2020 | 1.396 | 1.484 | 1.212 | 1.423 | 8,062,051 | +0.04(+3.18%) |
Mar 24, 2020 | 1.308 | 1.405 | 1.256 | 1.379 | 4,858,887 | +0.20(+17.16%) |
Mar 23, 2020 | 1.273 | 1.273 | 1.098 | 1.177 | 5,410,982 | -0.24(-16.77%) |
Mar 20, 2020 | 1.572 | 1.581 | 1.405 | 1.414 | 5,313,665 | -0.21(-12.97%) |
Mar 19, 2020 | 1.756 | 1.765 | 1.581 | 1.624 | 4,574,570 | -0.38(-18.86%) |
Mar 18, 2020 | 1.484 | 2.485 | 1.449 | 2.002 | 9,735,216 | -0.19(-8.80%) |
Mar 17, 2020 | 1.976 | 2.239 | 1.976 | 2.195 | 4,100,122 | -0.41(-15.82%) |
Mar 16, 2020 | 2.617 | 2.854 | 2.368 | 2.608 | 3,025,069 | -0.42(-13.91%) |
Mar 13, 2020 | 2.845 | 3.056 | 2.634 | 3.029 | 2,463,858 | +0.62(+25.91%) |
Mar 12, 2020 | 1.844 | 2.590 | 1.844 | 2.406 | 4,949,199 | -0.63(-20.81%) |
Mar 11, 2020 | 3.029 | 3.087 | 2.863 | 3.038 | 3,655,290 | -1.06(-25.91%) |
Mar 10, 2020 | 4.127 | 4.153 | 3.899 | 4.101 | 1,767,477 | -0.56(-12.05%) |
Mar 09, 2020 | 4.794 | 5.049 | 4.654 | 4.663 | 1,627,765 | -3.98(-46.04%) |
Mar 06, 2020 | 8.913 | 9.036 | 8.579 | 8.640 | 561,898 | -0.63(-6.82%) |
Mar 05, 2020 | 9.633 | 9.764 | 9.202 | 9.273 | 571,196 | -1.40(-13.09%) |
Mar 04, 2020 | 10.77 | 10.78 | 10.46 | 10.67 | 441,065 | +0.07(+0.66%) |
Mar 03, 2020 | 11.02 | 11.22 | 10.51 | 10.60 | 567,796 | -0.33(-3.05%) |