Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 2.800 | 2.930 | 2.730 | 2.910 | 4,339,300 | +0.13(+4.68%) |
May 28, 2020 | 2.810 | 2.870 | 2.780 | 2.780 | 1,684,901 | -0.07(-2.46%) |
May 27, 2020 | 3.000 | 3.030 | 2.650 | 2.850 | 4,119,392 | -0.12(-4.04%) |
May 26, 2020 | 3.060 | 3.140 | 2.950 | 2.970 | 2,834,833 | -0.09(-2.94%) |
May 22, 2020 | 3.120 | 3.155 | 3.000 | 3.060 | 2,212,200 | -0.06(-1.92%) |
May 21, 2020 | 3.200 | 3.290 | 3.080 | 3.120 | 3,103,455 | -0.06(-1.89%) |
May 20, 2020 | 3.100 | 3.220 | 3.060 | 3.180 | 4,645,114 | +0.20(+6.71%) |
May 19, 2020 | 3.040 | 3.090 | 2.950 | 2.980 | 3,015,126 | -0.09(-2.93%) |
May 18, 2020 | 3.080 | 3.290 | 2.970 | 3.070 | 5,414,535 | +0.04(+1.32%) |
May 15, 2020 | 2.920 | 3.060 | 2.890 | 3.030 | 2,607,700 | +0.04(+1.34%) |
May 14, 2020 | 3.000 | 3.070 | 2.860 | 2.990 | 3,541,176 | -0.12(-3.86%) |
May 13, 2020 | 3.080 | 3.350 | 2.850 | 3.110 | 4,850,914 | +0.05(+1.63%) |
May 12, 2020 | 3.320 | 3.390 | 3.030 | 3.060 | 5,045,991 | -0.21(-6.42%) |
May 11, 2020 | 2.890 | 3.310 | 2.880 | 3.270 | 7,189,617 | +0.43(+15.14%) |
May 08, 2020 | 2.580 | 2.930 | 2.570 | 2.840 | 5,002,300 | +0.21(+7.98%) |
May 07, 2020 | 2.650 | 2.740 | 2.560 | 2.630 | 3,144,376 | +0.08(+3.14%) |
May 06, 2020 | 2.640 | 2.700 | 2.530 | 2.550 | 1,683,234 | -0.07(-2.67%) |
May 05, 2020 | 2.650 | 2.850 | 2.560 | 2.620 | 3,748,415 | -0.01(-0.38%) |
May 04, 2020 | 2.420 | 2.680 | 2.410 | 2.630 | 4,433,255 | +0.18(+7.35%) |
May 01, 2020 | 2.460 | 2.520 | 2.300 | 2.450 | 4,997,500 | +0.15(+6.52%) |
Apr 30, 2020 | 2.350 | 2.490 | 2.280 | 2.300 | 2,954,304 | -0.04(-1.71%) |
Apr 29, 2020 | 2.340 | 2.440 | 2.200 | 2.340 | 4,688,426 | +0.02(+0.86%) |
Apr 28, 2020 | 2.510 | 2.550 | 2.260 | 2.320 | 3,356,675 | -0.17(-6.83%) |
Apr 27, 2020 | 2.750 | 2.860 | 2.430 | 2.490 | 6,562,864 | -0.14(-5.32%) |
Apr 24, 2020 | 2.240 | 2.680 | 2.180 | 2.630 | 9,696,800 | +0.46(+21.20%) |
Apr 23, 2020 | 2.260 | 2.290 | 2.150 | 2.170 | 2,452,548 | -0.06(-2.69%) |
Apr 22, 2020 | 2.150 | 2.240 | 2.100 | 2.230 | 2,551,811 | +0.10(+4.69%) |
Apr 21, 2020 | 2.220 | 2.260 | 2.060 | 2.130 | 3,209,618 | -0.08(-3.62%) |
Apr 20, 2020 | 2.100 | 2.250 | 2.070 | 2.210 | 4,784,795 | +0.14(+6.76%) |
Apr 17, 2020 | 2.350 | 2.350 | 2.020 | 2.070 | 10,004,400 | -0.21(-9.21%) |
Apr 16, 2020 | 2.250 | 2.430 | 2.240 | 2.280 | 23,551,348 | -0.82(-26.45%) |
Apr 15, 2020 | 3.350 | 3.390 | 3.020 | 3.100 | 4,265,167 | +0.00(+0.00%) |
Apr 14, 2020 | 3.500 | 3.590 | 2.950 | 3.100 | 5,637,724 | -0.36(-10.40%) |
Apr 13, 2020 | 3.250 | 3.490 | 3.080 | 3.460 | 8,808,398 | +0.55(+18.90%) |
Apr 09, 2020 | 3.000 | 3.320 | 2.710 | 2.910 | 4,856,000 | -0.06(-2.02%) |
Apr 08, 2020 | 2.860 | 3.170 | 2.700 | 2.970 | 3,118,622 | +0.09(+3.13%) |
Apr 07, 2020 | 2.800 | 2.890 | 2.500 | 2.880 | 4,912,266 | +0.06(+2.13%) |
Apr 06, 2020 | 2.940 | 2.940 | 2.660 | 2.820 | 3,424,129 | -0.06(-2.08%) |
Apr 03, 2020 | 2.790 | 3.070 | 2.380 | 2.880 | 9,227,600 | +0.14(+5.11%) |
Apr 02, 2020 | 4.000 | 4.050 | 2.360 | 2.740 | 24,916,844 | -1.24(-31.16%) |
Apr 01, 2020 | 3.190 | 4.380 | 2.860 | 3.980 | 19,813,324 | +0.98(+32.67%) |
Mar 31, 2020 | 2.500 | 3.170 | 2.310 | 3.000 | 12,538,219 | +0.41(+15.83%) |
Mar 30, 2020 | 2.060 | 2.650 | 2.050 | 2.590 | 8,509,946 | +0.63(+32.14%) |
Mar 27, 2020 | 1.930 | 2.100 | 1.810 | 1.960 | 3,111,100 | +0.04(+2.08%) |
Mar 26, 2020 | 1.820 | 1.920 | 1.770 | 1.920 | 2,084,646 | +0.10(+5.49%) |
Mar 25, 2020 | 1.950 | 2.000 | 1.720 | 1.820 | 2,013,922 | -0.08(-4.21%) |
Mar 24, 2020 | 2.100 | 2.130 | 1.710 | 1.900 | 3,930,480 | -0.05(-2.56%) |
Mar 23, 2020 | 1.940 | 1.980 | 1.750 | 1.950 | 3,304,671 | +0.17(+9.55%) |
Mar 20, 2020 | 2.090 | 2.280 | 1.570 | 1.780 | 10,000,300 | -0.07(-3.78%) |
Mar 19, 2020 | 1.630 | 1.900 | 1.430 | 1.850 | 5,927,866 | +0.43(+30.28%) |
Mar 18, 2020 | 1.460 | 1.470 | 1.310 | 1.420 | 2,089,078 | -0.04(-2.74%) |
Mar 17, 2020 | 1.330 | 1.490 | 1.210 | 1.460 | 4,756,026 | +0.28(+23.73%) |
Mar 16, 2020 | 1.300 | 1.400 | 1.160 | 1.180 | 2,354,844 | -0.04(-3.28%) |
Mar 13, 2020 | 1.200 | 1.220 | 1.130 | 1.220 | 1,862,000 | +0.05(+4.27%) |
Mar 12, 2020 | 1.280 | 1.290 | 1.160 | 1.170 | 1,793,848 | -0.11(-8.59%) |
Mar 11, 2020 | 1.350 | 1.400 | 1.270 | 1.280 | 1,590,769 | -0.06(-4.48%) |
Mar 10, 2020 | 1.470 | 1.500 | 1.280 | 1.340 | 2,209,012 | -0.07(-4.96%) |
Mar 09, 2020 | 1.230 | 1.930 | 1.180 | 1.410 | 7,172,567 | +0.20(+16.53%) |
Mar 06, 2020 | 1.220 | 1.250 | 1.190 | 1.210 | 651,700 | -0.01(-0.82%) |
Mar 05, 2020 | 1.260 | 1.270 | 1.210 | 1.220 | 401,511 | -0.04(-3.17%) |
Mar 04, 2020 | 1.250 | 1.290 | 1.230 | 1.260 | 513,369 | +0.04(+3.28%) |
Mar 03, 2020 | 1.190 | 1.300 | 1.190 | 1.220 | 789,570 | +0.00(+0.00%) |