Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 3.613 | 3.669 | 3.484 | 3.579 | 4,836,191 | -0.07(-1.89%) |
May 28, 2020 | 3.682 | 3.776 | 3.562 | 3.647 | 1,890,539 | -0.09(-2.53%) |
May 27, 2020 | 3.725 | 3.802 | 3.458 | 3.742 | 3,111,088 | +0.10(+2.84%) |
May 26, 2020 | 3.493 | 3.665 | 3.398 | 3.639 | 2,933,950 | +0.29(+8.74%) |
May 22, 2020 | 3.312 | 3.368 | 3.209 | 3.346 | 2,199,611 | +0.00(+0.00%) |
May 21, 2020 | 3.475 | 3.484 | 3.321 | 3.346 | 4,062,260 | -0.09(-2.75%) |
May 20, 2020 | 3.604 | 3.647 | 3.398 | 3.441 | 4,762,282 | -0.09(-2.68%) |
May 19, 2020 | 3.544 | 3.622 | 3.389 | 3.536 | 1,713,397 | +0.03(+0.74%) |
May 18, 2020 | 3.561 | 3.682 | 3.484 | 3.510 | 2,647,875 | +0.07(+2.13%) |
May 15, 2020 | 3.304 | 3.519 | 3.222 | 3.436 | 1,759,170 | +0.12(+3.48%) |
May 14, 2020 | 3.139 | 3.350 | 2.999 | 3.321 | 1,504,030 | +0.07(+2.03%) |
May 13, 2020 | 3.428 | 3.428 | 3.061 | 3.255 | 2,127,144 | -0.13(-3.90%) |
May 12, 2020 | 3.486 | 3.544 | 3.379 | 3.387 | 1,371,993 | -0.03(-0.97%) |
May 11, 2020 | 3.527 | 3.536 | 3.362 | 3.420 | 1,579,263 | -0.15(-4.17%) |
May 08, 2020 | 3.494 | 3.577 | 3.391 | 3.569 | 2,178,263 | +0.14(+4.10%) |
May 07, 2020 | 3.412 | 3.536 | 3.337 | 3.428 | 2,055,457 | +0.12(+3.49%) |
May 06, 2020 | 3.280 | 3.436 | 3.164 | 3.313 | 1,893,951 | -0.09(-2.67%) |
May 05, 2020 | 3.577 | 3.668 | 3.403 | 3.403 | 2,449,369 | -0.05(-1.44%) |
May 04, 2020 | 3.222 | 3.486 | 2.974 | 3.453 | 2,498,960 | +0.01(+0.24%) |
May 01, 2020 | 3.560 | 3.631 | 3.313 | 3.445 | 2,409,478 | -0.31(-8.15%) |
Apr 30, 2020 | 3.759 | 4.039 | 3.428 | 3.750 | 2,557,116 | +0.05(+1.34%) |
Apr 29, 2020 | 3.288 | 3.742 | 3.197 | 3.701 | 4,155,111 | +0.55(+17.59%) |
Apr 28, 2020 | 3.180 | 3.263 | 2.982 | 3.147 | 1,634,754 | +0.02(+0.53%) |
Apr 27, 2020 | 3.056 | 3.147 | 2.842 | 3.131 | 2,715,424 | +0.05(+1.61%) |
Apr 24, 2020 | 3.032 | 3.156 | 2.792 | 3.081 | 3,424,039 | +0.12(+3.90%) |
Apr 23, 2020 | 2.767 | 3.028 | 2.701 | 2.966 | 2,175,867 | +0.29(+10.80%) |
Apr 22, 2020 | 2.685 | 2.800 | 2.619 | 2.676 | 1,978,095 | +0.11(+4.18%) |
Apr 21, 2020 | 2.412 | 2.619 | 2.412 | 2.569 | 1,842,126 | +0.02(+0.65%) |
Apr 20, 2020 | 2.478 | 2.800 | 2.354 | 2.553 | 3,532,225 | -0.07(-2.52%) |
Apr 17, 2020 | 2.734 | 2.809 | 2.536 | 2.619 | 4,850,188 | -0.07(-2.46%) |
Apr 16, 2020 | 2.751 | 2.817 | 2.561 | 2.685 | 1,890,011 | -0.02(-0.91%) |
Apr 15, 2020 | 3.090 | 3.172 | 2.643 | 2.710 | 4,939,605 | -0.61(-18.41%) |
Apr 14, 2020 | 3.040 | 3.709 | 2.916 | 3.321 | 8,021,513 | +0.49(+17.20%) |
Apr 13, 2020 | 2.412 | 3.081 | 2.272 | 2.833 | 5,533,388 | +0.59(+26.57%) |
Apr 09, 2020 | 2.140 | 2.330 | 2.049 | 2.239 | 4,203,391 | +0.17(+8.40%) |
Apr 08, 2020 | 2.115 | 2.173 | 1.999 | 2.065 | 2,450,967 | +0.02(+1.21%) |
Apr 07, 2020 | 2.263 | 2.346 | 1.966 | 2.040 | 4,298,015 | -0.10(-4.63%) |
Apr 06, 2020 | 2.288 | 2.346 | 2.056 | 2.140 | 2,101,875 | -0.07(-3.00%) |
Apr 03, 2020 | 2.189 | 2.214 | 1.817 | 2.206 | 2,732,452 | +0.07(+3.49%) |
Apr 02, 2020 | 2.206 | 2.272 | 1.941 | 2.131 | 3,337,487 | +0.12(+6.17%) |
Apr 01, 2020 | 2.032 | 2.272 | 1.892 | 2.007 | 1,673,262 | -0.12(-5.45%) |
Mar 31, 2020 | 1.735 | 2.197 | 1.710 | 2.123 | 3,954,106 | +0.46(+27.86%) |
Mar 30, 2020 | 1.685 | 1.743 | 1.512 | 1.660 | 2,616,083 | -0.02(-1.47%) |
Mar 27, 2020 | 1.751 | 1.760 | 1.586 | 1.685 | 3,042,595 | -0.05(-2.86%) |
Mar 26, 2020 | 1.685 | 2.049 | 1.578 | 1.735 | 4,033,643 | +0.12(+7.14%) |
Mar 25, 2020 | 1.594 | 1.768 | 1.487 | 1.619 | 4,751,200 | +0.12(+7.69%) |
Mar 24, 2020 | 1.735 | 1.760 | 1.462 | 1.503 | 4,473,699 | +0.01(+0.55%) |
Mar 23, 2020 | 1.817 | 1.850 | 1.446 | 1.495 | 5,658,581 | -0.24(-13.81%) |
Mar 20, 2020 | 1.859 | 2.155 | 1.681 | 1.735 | 7,290,777 | -0.02(-1.41%) |
Mar 19, 2020 | 1.817 | 2.313 | 1.652 | 1.760 | 3,831,524 | +0.10(+5.97%) |
Mar 18, 2020 | 2.065 | 2.082 | 1.330 | 1.660 | 5,955,936 | -0.42(-20.24%) |
Mar 17, 2020 | 2.520 | 2.553 | 2.065 | 2.082 | 3,291,811 | -0.26(-11.27%) |
Mar 16, 2020 | 3.123 | 3.156 | 2.073 | 2.346 | 5,179,897 | -0.97(-29.18%) |
Mar 13, 2020 | 3.527 | 3.676 | 2.809 | 3.313 | 6,110,612 | +0.21(+6.65%) |
Mar 12, 2020 | 3.651 | 3.717 | 2.900 | 3.106 | 4,969,218 | -1.12(-26.56%) |
Mar 11, 2020 | 3.189 | 4.411 | 3.147 | 4.229 | 5,757,982 | +0.32(+8.25%) |
Mar 10, 2020 | 2.842 | 3.965 | 1.916 | 3.907 | 24,820,622 | +2.37(+154.30%) |
Mar 09, 2020 | 3.048 | 3.329 | 1.536 | 1.536 | 8,925,252 | -2.59(-62.80%) |
Mar 06, 2020 | 4.899 | 4.915 | 4.122 | 4.130 | 3,421,618 | -0.85(-17.08%) |
Mar 05, 2020 | 5.113 | 5.113 | 4.866 | 4.981 | 3,034,936 | -0.20(-3.83%) |
Mar 04, 2020 | 5.279 | 5.279 | 5.039 | 5.179 | 1,843,611 | -0.02(-0.32%) |
Mar 03, 2020 | 5.378 | 5.832 | 5.089 | 5.196 | 2,402,173 | -0.16(-2.93%) |