Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 2.900 | 2.965 | 2.810 | 2.930 | 1,055,500 | +0.00(+0.00%) |
May 28, 2020 | 3.160 | 3.210 | 2.910 | 2.930 | 1,402,399 | -0.18(-5.79%) |
May 27, 2020 | 3.030 | 3.230 | 2.960 | 3.110 | 1,673,171 | +0.18(+6.14%) |
May 26, 2020 | 3.050 | 3.050 | 2.905 | 2.930 | 965,007 | +0.02(+0.69%) |
May 22, 2020 | 3.060 | 3.070 | 2.830 | 2.910 | 1,585,700 | -0.15(-4.90%) |
May 21, 2020 | 3.200 | 3.360 | 3.010 | 3.060 | 1,531,982 | -0.05(-1.61%) |
May 20, 2020 | 2.950 | 3.140 | 2.905 | 3.110 | 1,342,175 | +0.27(+9.51%) |
May 19, 2020 | 2.980 | 3.040 | 2.840 | 2.840 | 964,407 | -0.15(-5.02%) |
May 18, 2020 | 2.920 | 3.020 | 2.850 | 2.990 | 1,224,842 | +0.13(+4.55%) |
May 15, 2020 | 2.910 | 2.920 | 2.770 | 2.860 | 921,300 | -0.01(-0.35%) |
May 14, 2020 | 2.960 | 2.960 | 2.750 | 2.870 | 1,336,226 | -0.18(-5.90%) |
May 13, 2020 | 3.110 | 3.150 | 2.920 | 3.050 | 1,548,840 | -0.08(-2.56%) |
May 12, 2020 | 3.280 | 3.330 | 3.130 | 3.130 | 1,096,920 | -0.17(-5.15%) |
May 11, 2020 | 3.390 | 3.390 | 3.190 | 3.300 | 1,418,022 | -0.12(-3.51%) |
May 08, 2020 | 3.300 | 3.440 | 3.280 | 3.420 | 819,200 | +0.14(+4.27%) |
May 07, 2020 | 3.250 | 3.360 | 3.150 | 3.280 | 1,094,042 | +0.10(+3.14%) |
May 06, 2020 | 3.330 | 3.360 | 3.110 | 3.180 | 1,272,246 | -0.11(-3.34%) |
May 05, 2020 | 3.650 | 3.650 | 3.280 | 3.290 | 1,467,368 | -0.32(-8.86%) |
May 04, 2020 | 3.430 | 3.640 | 3.400 | 3.610 | 985,708 | +0.09(+2.56%) |
May 01, 2020 | 3.610 | 3.750 | 3.470 | 3.520 | 1,254,400 | -0.20(-5.38%) |
Apr 30, 2020 | 3.760 | 3.960 | 3.600 | 3.720 | 1,619,430 | -0.16(-4.12%) |
Apr 29, 2020 | 4.110 | 4.110 | 3.820 | 3.880 | 2,720,461 | -0.33(-7.84%) |
Apr 28, 2020 | 4.500 | 4.510 | 4.120 | 4.210 | 3,369,319 | +0.02(+0.48%) |
Apr 27, 2020 | 4.030 | 4.450 | 3.920 | 4.190 | 4,911,301 | +0.37(+9.69%) |
Apr 24, 2020 | 4.040 | 4.060 | 3.820 | 3.820 | 2,009,100 | -0.25(-6.14%) |
Apr 23, 2020 | 4.050 | 4.200 | 3.810 | 4.070 | 3,693,610 | +0.02(+0.49%) |
Apr 22, 2020 | 4.400 | 4.420 | 3.740 | 4.050 | 4,899,122 | -0.14(-3.34%) |
Apr 21, 2020 | 4.810 | 4.880 | 3.970 | 4.190 | 10,954,015 | +0.26(+6.62%) |
Apr 20, 2020 | 3.500 | 4.060 | 3.260 | 3.930 | 5,055,515 | +0.67(+20.55%) |
Apr 17, 2020 | 3.250 | 3.400 | 3.160 | 3.260 | 1,193,500 | +0.10(+3.16%) |
Apr 16, 2020 | 3.000 | 3.160 | 2.990 | 3.160 | 1,058,598 | +0.17(+5.69%) |
Apr 15, 2020 | 3.060 | 3.090 | 2.840 | 2.990 | 964,059 | -0.09(-2.92%) |
Apr 14, 2020 | 2.950 | 3.120 | 2.900 | 3.080 | 1,084,707 | +0.17(+5.84%) |
Apr 13, 2020 | 3.060 | 3.115 | 2.860 | 2.910 | 959,979 | -0.03(-1.02%) |
Apr 09, 2020 | 2.860 | 2.990 | 2.630 | 2.940 | 1,884,900 | +0.14(+5.00%) |
Apr 08, 2020 | 2.780 | 2.875 | 2.735 | 2.800 | 1,075,734 | +0.05(+1.82%) |
Apr 07, 2020 | 3.000 | 3.070 | 2.740 | 2.750 | 1,491,235 | -0.30(-9.84%) |
Apr 06, 2020 | 2.950 | 3.120 | 2.860 | 3.050 | 1,081,198 | +0.27(+9.71%) |
Apr 03, 2020 | 2.810 | 2.850 | 2.720 | 2.780 | 670,600 | -0.09(-3.14%) |
Apr 02, 2020 | 3.140 | 3.180 | 2.670 | 2.870 | 1,583,444 | -0.15(-4.97%) |
Apr 01, 2020 | 3.140 | 3.310 | 2.940 | 3.020 | 1,508,775 | -0.14(-4.43%) |
Mar 31, 2020 | 3.120 | 3.350 | 3.000 | 3.160 | 1,659,587 | +0.06(+1.94%) |
Mar 30, 2020 | 3.080 | 3.390 | 2.870 | 3.100 | 2,707,743 | +0.30(+10.71%) |
Mar 27, 2020 | 2.770 | 3.075 | 2.630 | 2.800 | 2,077,100 | +0.21(+8.11%) |
Mar 26, 2020 | 2.470 | 2.680 | 2.350 | 2.590 | 1,404,496 | +0.13(+5.28%) |
Mar 25, 2020 | 2.500 | 2.700 | 2.380 | 2.460 | 1,102,624 | +0.00(+0.00%) |
Mar 24, 2020 | 2.360 | 2.475 | 2.280 | 2.460 | 1,032,062 | +0.26(+11.82%) |
Mar 23, 2020 | 2.290 | 2.307 | 2.050 | 2.200 | 1,448,532 | +0.00(+0.00%) |
Mar 20, 2020 | 2.440 | 2.590 | 2.190 | 2.200 | 1,269,600 | -0.24(-9.84%) |
Mar 19, 2020 | 2.430 | 2.570 | 2.370 | 2.440 | 936,194 | -0.13(-5.06%) |
Mar 18, 2020 | 2.370 | 2.700 | 2.300 | 2.570 | 1,366,321 | -0.01(-0.39%) |
Mar 17, 2020 | 2.640 | 2.670 | 2.370 | 2.580 | 961,906 | +0.08(+3.20%) |
Mar 16, 2020 | 2.300 | 2.670 | 2.300 | 2.500 | 1,050,202 | -0.37(-12.89%) |
Mar 13, 2020 | 2.680 | 2.953 | 2.510 | 2.870 | 1,205,000 | +0.48(+20.08%) |
Mar 12, 2020 | 2.520 | 2.830 | 2.340 | 2.390 | 1,417,012 | -0.39(-14.03%) |
Mar 11, 2020 | 3.030 | 3.130 | 2.750 | 2.780 | 1,432,954 | -0.44(-13.66%) |
Mar 10, 2020 | 2.400 | 3.640 | 2.400 | 3.220 | 3,641,606 | +1.00(+45.05%) |
Mar 09, 2020 | 2.500 | 2.600 | 2.040 | 2.220 | 2,147,781 | -0.66(-22.92%) |
Mar 06, 2020 | 3.030 | 3.155 | 2.820 | 2.880 | 1,856,900 | -0.26(-8.28%) |
Mar 05, 2020 | 3.250 | 3.340 | 3.100 | 3.140 | 513,614 | -0.23(-6.82%) |
Mar 04, 2020 | 3.450 | 3.580 | 3.340 | 3.370 | 574,994 | -0.02(-0.59%) |
Mar 03, 2020 | 3.510 | 3.510 | 3.270 | 3.390 | 1,072,170 | -0.15(-4.24%) |