Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 3.170 | 3.240 | 3.110 | 3.120 | 510,100 | -0.06(-1.89%) |
May 28, 2020 | 3.530 | 3.570 | 3.140 | 3.180 | 453,189 | -0.34(-9.66%) |
May 27, 2020 | 3.610 | 3.700 | 3.420 | 3.520 | 612,722 | -0.11(-3.03%) |
May 26, 2020 | 3.400 | 3.850 | 3.300 | 3.630 | 885,700 | +0.29(+8.68%) |
May 22, 2020 | 3.370 | 3.380 | 3.220 | 3.340 | 463,200 | -0.03(-0.89%) |
May 21, 2020 | 3.410 | 3.430 | 3.320 | 3.370 | 494,610 | -0.04(-1.17%) |
May 20, 2020 | 3.070 | 3.493 | 3.070 | 3.410 | 934,113 | +0.39(+12.91%) |
May 19, 2020 | 3.280 | 3.380 | 3.010 | 3.020 | 1,062,552 | -0.31(-9.31%) |
May 18, 2020 | 3.210 | 3.380 | 3.210 | 3.330 | 732,906 | +0.15(+4.72%) |
May 15, 2020 | 3.580 | 3.660 | 3.150 | 3.180 | 1,467,300 | -0.42(-11.67%) |
May 14, 2020 | 3.380 | 3.880 | 3.350 | 3.600 | 2,231,868 | +0.25(+7.46%) |
May 13, 2020 | 2.980 | 3.740 | 2.710 | 3.350 | 3,250,254 | +0.36(+12.04%) |
May 12, 2020 | 3.110 | 3.250 | 2.920 | 2.990 | 919,091 | -0.12(-3.86%) |
May 11, 2020 | 2.860 | 3.140 | 2.700 | 3.110 | 1,364,896 | +0.18(+6.14%) |
May 08, 2020 | 2.750 | 2.980 | 2.730 | 2.930 | 1,508,300 | +0.17(+6.16%) |
May 07, 2020 | 2.420 | 2.780 | 2.290 | 2.760 | 1,503,952 | +0.24(+9.52%) |
May 06, 2020 | 2.380 | 2.640 | 2.330 | 2.520 | 1,038,091 | +0.18(+7.69%) |
May 05, 2020 | 2.590 | 2.740 | 2.265 | 2.340 | 1,105,557 | -0.26(-10.00%) |
May 04, 2020 | 2.450 | 2.780 | 2.360 | 2.600 | 1,306,009 | +0.19(+7.88%) |
May 01, 2020 | 2.260 | 2.420 | 2.170 | 2.410 | 1,119,200 | +0.11(+4.78%) |
Apr 30, 2020 | 2.100 | 2.390 | 1.950 | 2.300 | 2,720,464 | +0.15(+6.98%) |
Apr 29, 2020 | 1.970 | 2.620 | 1.820 | 2.150 | 25,394,702 | +0.64(+42.38%) |
Apr 28, 2020 | 1.540 | 1.540 | 1.450 | 1.510 | 579,720 | -0.02(-1.31%) |
Apr 27, 2020 | 1.470 | 1.540 | 1.420 | 1.530 | 406,835 | +0.09(+6.25%) |
Apr 24, 2020 | 1.420 | 1.470 | 1.380 | 1.440 | 379,300 | +0.03(+2.13%) |
Apr 23, 2020 | 1.440 | 1.500 | 1.370 | 1.410 | 240,774 | -0.03(-2.08%) |
Apr 22, 2020 | 1.460 | 1.490 | 1.430 | 1.440 | 155,838 | +0.00(+0.00%) |
Apr 21, 2020 | 1.500 | 1.560 | 1.410 | 1.440 | 262,589 | -0.10(-6.49%) |
Apr 20, 2020 | 1.550 | 1.620 | 1.510 | 1.540 | 185,719 | -0.05(-3.14%) |
Apr 17, 2020 | 1.540 | 1.620 | 1.530 | 1.590 | 271,200 | +0.07(+4.61%) |
Apr 16, 2020 | 1.560 | 1.580 | 1.500 | 1.520 | 254,731 | -0.02(-1.30%) |
Apr 15, 2020 | 1.540 | 1.560 | 1.490 | 1.540 | 172,970 | -0.04(-2.53%) |
Apr 14, 2020 | 1.550 | 1.620 | 1.550 | 1.580 | 179,520 | +0.05(+3.27%) |
Apr 13, 2020 | 1.490 | 1.580 | 1.465 | 1.530 | 342,340 | +0.02(+0.99%) |
Apr 09, 2020 | 1.480 | 1.530 | 1.440 | 1.515 | 331,700 | +0.07(+5.21%) |
Apr 08, 2020 | 1.420 | 1.490 | 1.400 | 1.440 | 315,746 | +0.04(+2.86%) |
Apr 07, 2020 | 1.420 | 1.430 | 1.375 | 1.400 | 200,156 | +0.00(+0.00%) |
Apr 06, 2020 | 1.340 | 1.440 | 1.340 | 1.400 | 270,416 | +0.07(+5.26%) |
Apr 03, 2020 | 1.360 | 1.390 | 1.300 | 1.330 | 288,600 | -0.04(-2.92%) |
Apr 02, 2020 | 1.380 | 1.420 | 1.310 | 1.370 | 285,000 | +0.00(+0.00%) |
Apr 01, 2020 | 1.430 | 1.430 | 1.360 | 1.370 | 209,153 | -0.07(-4.86%) |
Mar 31, 2020 | 1.470 | 1.500 | 1.400 | 1.440 | 213,707 | -0.04(-2.70%) |
Mar 30, 2020 | 1.490 | 1.550 | 1.425 | 1.480 | 558,735 | -0.01(-0.67%) |
Mar 27, 2020 | 1.470 | 1.530 | 1.370 | 1.490 | 266,600 | -0.02(-1.32%) |
Mar 26, 2020 | 1.440 | 1.540 | 1.430 | 1.510 | 344,803 | +0.11(+7.86%) |
Mar 25, 2020 | 1.450 | 1.510 | 1.380 | 1.400 | 373,276 | -0.06(-4.11%) |
Mar 24, 2020 | 1.360 | 1.460 | 1.320 | 1.460 | 766,484 | +0.16(+12.31%) |
Mar 23, 2020 | 1.320 | 1.380 | 1.280 | 1.300 | 849,285 | +0.01(+0.78%) |
Mar 20, 2020 | 1.370 | 1.440 | 1.259 | 1.290 | 755,100 | -0.08(-5.84%) |
Mar 19, 2020 | 1.270 | 1.380 | 1.190 | 1.370 | 508,720 | +0.10(+7.87%) |
Mar 18, 2020 | 1.490 | 1.520 | 1.210 | 1.270 | 601,502 | -0.24(-15.89%) |
Mar 17, 2020 | 1.430 | 1.530 | 1.387 | 1.510 | 383,571 | +0.10(+7.09%) |
Mar 16, 2020 | 1.310 | 1.460 | 1.310 | 1.410 | 364,613 | -0.08(-5.37%) |
Mar 13, 2020 | 1.430 | 1.510 | 1.315 | 1.490 | 564,600 | +0.08(+5.67%) |
Mar 12, 2020 | 1.440 | 1.500 | 1.320 | 1.410 | 828,717 | -0.03(-2.08%) |
Mar 11, 2020 | 1.500 | 1.520 | 1.400 | 1.440 | 619,847 | -0.09(-5.88%) |
Mar 10, 2020 | 1.610 | 1.650 | 1.490 | 1.530 | 467,165 | -0.07(-4.38%) |
Mar 09, 2020 | 1.620 | 1.710 | 1.520 | 1.600 | 616,629 | -0.09(-5.33%) |
Mar 06, 2020 | 1.720 | 1.730 | 1.620 | 1.690 | 595,700 | -0.04(-2.31%) |
Mar 05, 2020 | 1.800 | 1.830 | 1.720 | 1.730 | 392,349 | -0.11(-5.98%) |
Mar 04, 2020 | 1.750 | 1.900 | 1.730 | 1.840 | 743,345 | +0.12(+6.98%) |
Mar 03, 2020 | 1.790 | 1.805 | 1.690 | 1.720 | 611,900 | -0.07(-3.91%) |