Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 4.522 | 4.673 | 4.522 | 4.617 | 44,101,332 | +0.21(+4.69%) |
May 28, 2020 | 4.427 | 4.522 | 4.350 | 4.410 | 20,126,906 | +0.07(+1.59%) |
May 27, 2020 | 4.272 | 4.389 | 4.199 | 4.341 | 46,779,240 | -0.05(-1.18%) |
May 26, 2020 | 4.488 | 4.496 | 4.358 | 4.393 | 22,405,416 | -0.13(-2.86%) |
May 22, 2020 | 4.591 | 4.686 | 4.496 | 4.522 | 19,095,814 | -0.03(-0.76%) |
May 21, 2020 | 4.686 | 4.694 | 4.462 | 4.557 | 23,589,420 | -0.18(-3.82%) |
May 20, 2020 | 4.780 | 4.867 | 4.703 | 4.737 | 24,781,438 | +0.03(+0.55%) |
May 19, 2020 | 4.427 | 4.746 | 4.384 | 4.712 | 33,572,960 | +0.43(+10.06%) |
May 18, 2020 | 4.643 | 4.643 | 4.264 | 4.281 | 31,106,730 | -0.28(-6.05%) |
May 15, 2020 | 4.531 | 4.582 | 4.453 | 4.557 | 17,636,934 | +0.11(+2.52%) |
May 14, 2020 | 4.367 | 4.548 | 4.345 | 4.445 | 25,884,952 | +0.07(+1.57%) |
May 13, 2020 | 4.427 | 4.488 | 4.272 | 4.376 | 19,489,430 | +0.00(+0.00%) |
May 12, 2020 | 4.410 | 4.531 | 4.350 | 4.376 | 24,327,692 | +0.01(+0.20%) |
May 11, 2020 | 4.505 | 4.591 | 4.324 | 4.367 | 27,903,212 | -0.15(-3.24%) |
May 08, 2020 | 4.376 | 4.544 | 4.345 | 4.513 | 24,920,072 | +0.15(+3.35%) |
May 07, 2020 | 4.255 | 4.410 | 4.186 | 4.367 | 23,247,786 | +0.17(+4.11%) |
May 06, 2020 | 4.195 | 4.264 | 4.143 | 4.195 | 15,775,900 | -0.05(-1.22%) |
May 05, 2020 | 4.143 | 4.307 | 4.091 | 4.246 | 24,963,696 | +0.03(+0.82%) |
May 04, 2020 | 4.246 | 4.264 | 4.169 | 4.212 | 22,345,840 | +0.02(+0.41%) |
May 01, 2020 | 3.962 | 4.203 | 3.928 | 4.195 | 21,807,966 | +0.16(+4.06%) |
Apr 30, 2020 | 4.152 | 4.281 | 3.988 | 4.031 | 28,450,222 | -0.11(-2.70%) |
Apr 29, 2020 | 4.022 | 4.152 | 3.962 | 4.143 | 24,726,668 | +0.06(+1.48%) |
Apr 28, 2020 | 4.074 | 4.134 | 3.936 | 4.083 | 20,247,910 | -0.03(-0.63%) |
Apr 27, 2020 | 4.100 | 4.178 | 3.945 | 4.109 | 18,267,180 | +0.01(+0.21%) |
Apr 24, 2020 | 4.178 | 4.212 | 3.954 | 4.100 | 29,032,938 | +0.03(+0.85%) |
Apr 23, 2020 | 4.126 | 4.264 | 4.048 | 4.066 | 33,300,554 | +0.06(+1.51%) |
Apr 22, 2020 | 3.893 | 4.048 | 3.885 | 4.005 | 26,759,556 | +0.25(+6.65%) |
Apr 21, 2020 | 3.626 | 3.816 | 3.626 | 3.755 | 26,936,112 | -0.03(-0.68%) |
Apr 20, 2020 | 3.695 | 3.885 | 3.678 | 3.781 | 23,103,078 | +0.11(+3.05%) |
Apr 17, 2020 | 3.600 | 3.730 | 3.557 | 3.669 | 32,173,372 | -0.09(-2.29%) |
Apr 16, 2020 | 3.661 | 3.842 | 3.618 | 3.755 | 25,677,896 | +0.17(+4.81%) |
Apr 15, 2020 | 3.506 | 3.678 | 3.411 | 3.583 | 26,858,806 | -0.03(-0.72%) |
Apr 14, 2020 | 3.687 | 3.954 | 3.532 | 3.609 | 38,561,032 | +0.03(+0.72%) |
Apr 13, 2020 | 3.247 | 3.592 | 3.066 | 3.583 | 34,804,904 | +0.38(+11.83%) |
Apr 09, 2020 | 3.032 | 3.221 | 3.023 | 3.204 | 31,281,744 | +0.29(+10.06%) |
Apr 08, 2020 | 2.903 | 3.006 | 2.868 | 2.911 | 20,864,684 | +0.02(+0.60%) |
Apr 07, 2020 | 2.842 | 2.989 | 2.739 | 2.894 | 27,982,438 | +0.07(+2.44%) |
Apr 06, 2020 | 2.713 | 2.877 | 2.653 | 2.825 | 39,117,612 | +0.17(+6.49%) |
Apr 03, 2020 | 2.636 | 2.739 | 2.627 | 2.653 | 23,659,950 | +0.03(+0.98%) |
Apr 02, 2020 | 2.567 | 2.713 | 2.554 | 2.627 | 21,227,906 | +0.09(+3.74%) |
Apr 01, 2020 | 2.386 | 2.541 | 2.360 | 2.532 | 22,036,124 | +0.16(+6.91%) |
Mar 31, 2020 | 2.386 | 2.558 | 2.369 | 2.369 | 24,374,352 | -0.04(-1.79%) |
Mar 30, 2020 | 2.541 | 2.636 | 2.351 | 2.412 | 18,143,862 | -0.12(-4.75%) |
Mar 27, 2020 | 2.703 | 2.779 | 2.468 | 2.532 | 28,584,496 | -0.25(-8.90%) |
Mar 26, 2020 | 2.856 | 3.001 | 2.703 | 2.779 | 33,156,054 | -0.02(-0.61%) |
Mar 25, 2020 | 2.728 | 2.916 | 2.575 | 2.796 | 32,257,968 | +0.07(+2.50%) |
Mar 24, 2020 | 2.745 | 2.788 | 2.541 | 2.728 | 37,192,420 | +0.34(+14.29%) |
Mar 23, 2020 | 2.336 | 2.558 | 2.191 | 2.387 | 49,175,820 | +0.20(+8.95%) |
Mar 20, 2020 | 2.634 | 2.643 | 2.174 | 2.191 | 45,762,288 | -0.20(-8.54%) |
Mar 19, 2020 | 2.524 | 2.899 | 2.131 | 2.396 | 39,930,348 | -0.12(-4.75%) |
Mar 18, 2020 | 2.839 | 3.112 | 2.515 | 2.515 | 30,962,768 | -0.47(-15.71%) |
Mar 17, 2020 | 2.472 | 3.078 | 2.472 | 2.984 | 48,868,508 | +0.46(+18.24%) |
Mar 16, 2020 | 1.961 | 2.711 | 1.901 | 2.524 | 44,017,980 | +0.21(+9.22%) |
Mar 13, 2020 | 2.771 | 2.805 | 2.285 | 2.310 | 41,264,280 | -0.38(-13.97%) |
Mar 12, 2020 | 2.626 | 3.001 | 2.490 | 2.686 | 37,930,808 | -0.40(-12.98%) |
Mar 11, 2020 | 3.427 | 3.427 | 3.027 | 3.086 | 37,130,204 | -0.34(-9.95%) |
Mar 10, 2020 | 3.368 | 3.453 | 3.155 | 3.427 | 44,804,016 | +0.09(+2.81%) |
Mar 09, 2020 | 3.479 | 3.564 | 3.282 | 3.334 | 28,917,908 | -0.29(-8.00%) |
Mar 06, 2020 | 3.709 | 3.734 | 3.410 | 3.623 | 26,666,548 | -0.09(-2.30%) |
Mar 05, 2020 | 3.675 | 3.734 | 3.581 | 3.709 | 24,914,200 | +0.11(+3.08%) |
Mar 04, 2020 | 3.615 | 3.641 | 3.479 | 3.598 | 28,182,120 | +0.02(+0.48%) |
Mar 03, 2020 | 3.461 | 3.726 | 3.393 | 3.581 | 53,205,680 | +0.19(+5.53%) |