Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 3.215 | 3.313 | 3.166 | 3.255 | 10,873,932 | +0.17(+5.40%) |
May 28, 2020 | 3.313 | 3.353 | 3.068 | 3.088 | 8,346,718 | -0.12(-3.67%) |
May 27, 2020 | 2.980 | 3.215 | 2.931 | 3.206 | 11,248,273 | +0.14(+4.47%) |
May 26, 2020 | 3.284 | 3.284 | 3.029 | 3.068 | 10,185,984 | -0.22(-6.57%) |
May 22, 2020 | 3.421 | 3.500 | 3.264 | 3.284 | 7,812,371 | -0.09(-2.62%) |
May 21, 2020 | 3.362 | 3.392 | 3.166 | 3.372 | 10,194,579 | -0.09(-2.48%) |
May 20, 2020 | 3.292 | 3.468 | 3.282 | 3.458 | 13,526,965 | +0.18(+5.37%) |
May 19, 2020 | 3.145 | 3.380 | 3.096 | 3.282 | 15,577,814 | +0.20(+6.35%) |
May 18, 2020 | 3.086 | 3.145 | 2.949 | 3.086 | 13,574,991 | +0.16(+5.35%) |
May 15, 2020 | 2.684 | 2.949 | 2.665 | 2.929 | 16,076,396 | +0.34(+13.26%) |
May 14, 2020 | 2.498 | 2.596 | 2.425 | 2.586 | 9,397,255 | +0.07(+2.72%) |
May 13, 2020 | 2.518 | 2.596 | 2.410 | 2.518 | 8,261,586 | +0.04(+1.58%) |
May 12, 2020 | 2.596 | 2.635 | 2.469 | 2.478 | 5,305,664 | -0.02(-0.78%) |
May 11, 2020 | 2.596 | 2.625 | 2.478 | 2.498 | 6,064,569 | -0.11(-4.14%) |
May 08, 2020 | 2.547 | 2.635 | 2.498 | 2.606 | 7,712,052 | +0.15(+5.98%) |
May 07, 2020 | 2.449 | 2.537 | 2.253 | 2.459 | 13,655,721 | -0.06(-2.33%) |
May 06, 2020 | 2.547 | 2.562 | 2.449 | 2.518 | 5,629,830 | -0.07(-2.65%) |
May 05, 2020 | 2.645 | 2.655 | 2.518 | 2.586 | 7,277,138 | -0.07(-2.58%) |
May 04, 2020 | 2.625 | 2.655 | 2.557 | 2.655 | 6,531,139 | +0.01(+0.37%) |
May 01, 2020 | 2.508 | 2.665 | 2.469 | 2.645 | 8,989,177 | +0.07(+2.66%) |
Apr 30, 2020 | 2.694 | 2.704 | 2.537 | 2.576 | 9,155,126 | -0.11(-4.01%) |
Apr 29, 2020 | 2.469 | 2.714 | 2.469 | 2.684 | 12,053,441 | +0.24(+10.04%) |
Apr 28, 2020 | 2.469 | 2.478 | 2.361 | 2.439 | 5,515,189 | -0.01(-0.40%) |
Apr 27, 2020 | 2.439 | 2.478 | 2.332 | 2.449 | 6,204,561 | +0.03(+1.21%) |
Apr 24, 2020 | 2.508 | 2.547 | 2.322 | 2.420 | 9,017,147 | +0.00(+0.00%) |
Apr 23, 2020 | 2.449 | 2.586 | 2.380 | 2.420 | 11,184,798 | +0.07(+2.92%) |
Apr 22, 2020 | 2.332 | 2.400 | 2.302 | 2.351 | 8,642,401 | +0.13(+5.73%) |
Apr 21, 2020 | 2.155 | 2.263 | 2.116 | 2.224 | 6,588,564 | -0.06(-2.58%) |
Apr 20, 2020 | 2.175 | 2.302 | 2.175 | 2.283 | 6,851,451 | +0.16(+7.37%) |
Apr 17, 2020 | 2.253 | 2.332 | 2.096 | 2.126 | 15,737,286 | -0.21(-8.82%) |
Apr 16, 2020 | 2.273 | 2.400 | 2.224 | 2.332 | 11,534,785 | +0.15(+6.73%) |
Apr 15, 2020 | 2.185 | 2.371 | 2.096 | 2.185 | 9,620,411 | -0.13(-5.51%) |
Apr 14, 2020 | 2.351 | 2.449 | 2.194 | 2.312 | 16,145,130 | +0.01(+0.43%) |
Apr 13, 2020 | 2.087 | 2.292 | 1.930 | 2.302 | 11,660,553 | +0.24(+11.90%) |
Apr 09, 2020 | 1.900 | 2.067 | 1.886 | 2.057 | 12,395,694 | +0.26(+14.75%) |
Apr 08, 2020 | 1.783 | 1.842 | 1.763 | 1.793 | 6,449,491 | +0.03(+1.67%) |
Apr 07, 2020 | 1.920 | 1.949 | 1.705 | 1.763 | 8,349,293 | -0.07(-3.74%) |
Apr 06, 2020 | 1.763 | 1.871 | 1.754 | 1.832 | 9,695,797 | +0.17(+10.00%) |
Apr 03, 2020 | 1.783 | 1.783 | 1.626 | 1.665 | 6,369,188 | -0.04(-2.30%) |
Apr 02, 2020 | 1.724 | 1.812 | 1.685 | 1.705 | 8,001,564 | +0.05(+2.96%) |
Apr 01, 2020 | 1.734 | 1.793 | 1.646 | 1.656 | 8,847,612 | -0.13(-7.14%) |
Mar 31, 2020 | 1.861 | 1.935 | 1.734 | 1.783 | 8,091,962 | -0.03(-1.62%) |
Mar 30, 2020 | 1.871 | 2.038 | 1.773 | 1.812 | 8,218,311 | -0.07(-3.65%) |
Mar 27, 2020 | 2.057 | 2.106 | 1.861 | 1.881 | 7,063,128 | -0.25(-11.93%) |
Mar 26, 2020 | 2.302 | 2.474 | 2.057 | 2.136 | 11,553,555 | -0.09(-3.96%) |
Mar 25, 2020 | 2.008 | 2.292 | 1.881 | 2.224 | 10,953,999 | +0.20(+9.66%) |
Mar 24, 2020 | 1.969 | 2.096 | 1.822 | 2.028 | 14,177,226 | +0.24(+13.11%) |
Mar 23, 2020 | 1.783 | 1.832 | 1.636 | 1.793 | 10,246,934 | +0.17(+10.24%) |
Mar 20, 2020 | 1.861 | 1.861 | 1.567 | 1.626 | 15,413,181 | -0.12(-6.74%) |
Mar 19, 2020 | 1.636 | 2.057 | 1.411 | 1.744 | 14,946,195 | +0.17(+10.56%) |
Mar 18, 2020 | 1.940 | 2.165 | 1.518 | 1.577 | 11,820,109 | -0.50(-24.06%) |
Mar 17, 2020 | 1.665 | 2.155 | 1.646 | 2.077 | 19,411,488 | +0.41(+24.71%) |
Mar 16, 2020 | 1.489 | 1.763 | 1.371 | 1.665 | 13,077,644 | +0.01(+0.59%) |
Mar 13, 2020 | 1.734 | 1.822 | 1.616 | 1.656 | 13,052,987 | +0.00(+0.00%) |
Mar 12, 2020 | 1.851 | 1.908 | 1.636 | 1.656 | 12,272,472 | -0.34(-17.16%) |
Mar 11, 2020 | 2.165 | 2.194 | 1.959 | 1.998 | 11,085,933 | -0.24(-10.53%) |
Mar 10, 2020 | 2.283 | 2.283 | 2.038 | 2.234 | 9,808,728 | +0.03(+1.33%) |
Mar 09, 2020 | 2.341 | 2.478 | 2.165 | 2.204 | 7,813,206 | -0.38(-14.77%) |
Mar 06, 2020 | 2.684 | 2.694 | 2.488 | 2.586 | 8,356,382 | -0.12(-4.35%) |
Mar 05, 2020 | 2.753 | 2.782 | 2.635 | 2.704 | 7,045,260 | -0.03(-0.99%) |
Mar 04, 2020 | 2.770 | 2.799 | 2.564 | 2.731 | 9,790,484 | +0.01(+0.36%) |
Mar 03, 2020 | 2.799 | 2.897 | 2.574 | 2.721 | 14,230,333 | -0.05(-1.77%) |