Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 3.204 | 3.223 | 3.085 | 3.166 | 8,318,520 | +0.01(+0.30%) |
May 28, 2020 | 3.270 | 3.289 | 3.109 | 3.156 | 6,961,640 | -0.07(-2.06%) |
May 27, 2020 | 3.042 | 3.223 | 3.034 | 3.223 | 6,304,152 | +0.08(+2.42%) |
May 26, 2020 | 3.308 | 3.327 | 3.118 | 3.147 | 6,576,686 | -0.21(-6.23%) |
May 22, 2020 | 3.375 | 3.470 | 3.346 | 3.356 | 5,103,076 | -0.09(-2.49%) |
May 21, 2020 | 3.451 | 3.470 | 3.332 | 3.441 | 4,146,137 | -0.06(-1.63%) |
May 20, 2020 | 3.517 | 3.613 | 3.489 | 3.498 | 6,595,171 | -0.10(-2.90%) |
May 19, 2020 | 3.555 | 3.670 | 3.479 | 3.603 | 7,569,204 | +0.05(+1.34%) |
May 18, 2020 | 3.727 | 3.736 | 3.527 | 3.555 | 5,386,752 | -0.10(-2.86%) |
May 15, 2020 | 3.660 | 3.698 | 3.555 | 3.660 | 5,834,882 | +0.07(+1.85%) |
May 14, 2020 | 3.327 | 3.622 | 3.318 | 3.594 | 7,131,918 | +0.25(+7.39%) |
May 13, 2020 | 3.451 | 3.508 | 3.280 | 3.346 | 8,053,271 | -0.14(-4.09%) |
May 12, 2020 | 3.422 | 3.584 | 3.403 | 3.489 | 6,615,104 | +0.19(+5.76%) |
May 11, 2020 | 3.327 | 3.432 | 3.289 | 3.299 | 5,467,282 | -0.10(-2.80%) |
May 08, 2020 | 3.308 | 3.489 | 3.289 | 3.394 | 5,375,307 | +0.03(+0.85%) |
May 07, 2020 | 3.280 | 3.422 | 3.137 | 3.365 | 7,861,126 | +0.04(+1.14%) |
May 06, 2020 | 3.403 | 3.403 | 3.156 | 3.327 | 12,695,258 | -0.36(-9.79%) |
May 05, 2020 | 3.736 | 3.803 | 3.584 | 3.689 | 7,804,882 | -0.03(-0.77%) |
May 04, 2020 | 3.622 | 3.784 | 3.612 | 3.717 | 7,315,253 | +0.06(+1.56%) |
May 01, 2020 | 3.375 | 3.679 | 3.289 | 3.660 | 6,469,492 | +0.22(+6.35%) |
Apr 30, 2020 | 3.489 | 3.584 | 3.394 | 3.441 | 8,154,378 | -0.12(-3.47%) |
Apr 29, 2020 | 3.413 | 3.565 | 3.365 | 3.565 | 8,035,093 | +0.17(+5.04%) |
Apr 28, 2020 | 3.470 | 3.470 | 3.289 | 3.394 | 6,263,228 | -0.08(-2.19%) |
Apr 27, 2020 | 3.584 | 3.641 | 3.384 | 3.470 | 7,125,242 | -0.11(-3.18%) |
Apr 24, 2020 | 3.546 | 3.651 | 3.403 | 3.584 | 12,547,468 | +0.21(+6.20%) |
Apr 23, 2020 | 3.175 | 3.432 | 3.156 | 3.375 | 15,865,575 | +0.45(+15.26%) |
Apr 22, 2020 | 2.842 | 2.957 | 2.814 | 2.928 | 7,444,796 | +0.25(+9.22%) |
Apr 21, 2020 | 2.652 | 2.757 | 2.624 | 2.681 | 5,983,908 | -0.11(-4.08%) |
Apr 20, 2020 | 2.738 | 2.823 | 2.709 | 2.795 | 6,781,997 | +0.15(+5.76%) |
Apr 17, 2020 | 2.662 | 2.747 | 2.586 | 2.643 | 11,347,673 | -0.10(-3.81%) |
Apr 16, 2020 | 2.833 | 2.852 | 2.652 | 2.747 | 6,128,160 | +0.03(+1.05%) |
Apr 15, 2020 | 2.833 | 2.900 | 2.624 | 2.719 | 9,683,210 | -0.20(-6.84%) |
Apr 14, 2020 | 2.881 | 3.175 | 2.842 | 2.919 | 13,430,930 | +0.21(+7.72%) |
Apr 13, 2020 | 2.633 | 2.747 | 2.400 | 2.709 | 10,699,044 | +0.17(+6.74%) |
Apr 09, 2020 | 2.500 | 2.624 | 2.397 | 2.538 | 8,640,191 | +0.19(+8.10%) |
Apr 08, 2020 | 2.272 | 2.424 | 2.272 | 2.348 | 4,706,162 | +0.07(+2.92%) |
Apr 07, 2020 | 2.367 | 2.415 | 2.215 | 2.282 | 5,887,144 | -0.02(-0.83%) |
Apr 06, 2020 | 2.187 | 2.424 | 2.082 | 2.301 | 11,844,659 | +0.29(+14.69%) |
Apr 03, 2020 | 2.120 | 2.196 | 2.006 | 2.006 | 6,543,546 | -0.07(-3.21%) |
Apr 02, 2020 | 2.091 | 2.215 | 2.053 | 2.072 | 6,979,323 | +0.04(+1.87%) |
Apr 01, 2020 | 1.996 | 2.072 | 1.939 | 2.034 | 7,834,351 | -0.04(-1.83%) |
Mar 31, 2020 | 2.015 | 2.187 | 2.006 | 2.072 | 6,754,026 | -0.06(-2.68%) |
Mar 30, 2020 | 2.301 | 2.358 | 2.015 | 2.129 | 10,196,613 | -0.13(-5.88%) |
Mar 27, 2020 | 2.424 | 2.434 | 2.206 | 2.263 | 9,399,346 | -0.29(-11.52%) |
Mar 26, 2020 | 2.700 | 2.795 | 2.519 | 2.557 | 11,731,312 | -0.09(-3.24%) |
Mar 25, 2020 | 2.424 | 2.733 | 2.353 | 2.643 | 14,955,582 | +0.38(+16.81%) |
Mar 24, 2020 | 2.320 | 2.367 | 2.168 | 2.263 | 13,476,585 | +0.19(+9.17%) |
Mar 23, 2020 | 2.044 | 2.215 | 1.854 | 2.072 | 9,782,312 | +0.24(+12.95%) |
Mar 20, 2020 | 2.063 | 2.163 | 1.835 | 1.835 | 13,387,200 | -0.25(-11.87%) |
Mar 19, 2020 | 1.911 | 2.614 | 1.673 | 2.082 | 14,858,702 | +0.10(+5.29%) |
Mar 18, 2020 | 2.329 | 2.500 | 1.968 | 1.977 | 9,866,310 | -0.66(-24.91%) |
Mar 17, 2020 | 2.244 | 2.709 | 2.225 | 2.633 | 14,490,451 | +0.13(+5.32%) |
Mar 16, 2020 | 1.996 | 2.662 | 1.968 | 2.500 | 12,262,076 | +0.16(+6.91%) |
Mar 13, 2020 | 2.719 | 2.719 | 2.263 | 2.339 | 10,689,920 | -0.33(-12.46%) |
Mar 12, 2020 | 2.909 | 3.137 | 2.662 | 2.671 | 10,663,592 | -0.53(-16.62%) |
Mar 11, 2020 | 3.479 | 3.527 | 3.099 | 3.204 | 12,476,843 | -0.21(-6.13%) |
Mar 10, 2020 | 3.479 | 3.498 | 3.280 | 3.413 | 9,509,979 | -0.10(-2.71%) |
Mar 09, 2020 | 3.860 | 3.860 | 3.498 | 3.508 | 11,779,556 | -0.26(-6.82%) |
Mar 06, 2020 | 3.860 | 3.860 | 3.565 | 3.765 | 10,934,592 | -0.02(-0.50%) |
Mar 05, 2020 | 3.698 | 3.793 | 3.574 | 3.784 | 9,842,976 | +0.16(+4.46%) |
Mar 04, 2020 | 3.746 | 3.755 | 3.527 | 3.622 | 11,262,496 | +0.11(+3.25%) |
Mar 03, 2020 | 3.451 | 3.689 | 3.337 | 3.508 | 17,607,358 | +0.15(+4.53%) |