Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 3.586 | 3.596 | 3.383 | 3.402 | 8,286,266 | -0.17(-4.86%) |
May 28, 2020 | 3.712 | 3.953 | 3.576 | 3.576 | 6,368,565 | -0.15(-4.15%) |
May 27, 2020 | 4.002 | 4.011 | 3.654 | 3.731 | 5,423,149 | -0.17(-4.46%) |
May 26, 2020 | 4.011 | 4.108 | 3.818 | 3.905 | 8,724,347 | +0.21(+5.76%) |
May 22, 2020 | 3.431 | 3.712 | 3.373 | 3.692 | 4,209,033 | +0.15(+4.37%) |
May 21, 2020 | 3.489 | 3.625 | 3.402 | 3.538 | 5,865,740 | +0.04(+1.11%) |
May 20, 2020 | 3.480 | 3.576 | 3.364 | 3.499 | 4,784,934 | +0.13(+3.72%) |
May 19, 2020 | 3.518 | 3.557 | 3.219 | 3.373 | 5,725,125 | -0.11(-3.06%) |
May 18, 2020 | 3.219 | 3.509 | 3.093 | 3.480 | 8,998,909 | +0.55(+18.81%) |
May 15, 2020 | 2.823 | 2.997 | 2.803 | 2.929 | 4,317,971 | +0.08(+2.71%) |
May 14, 2020 | 2.890 | 3.035 | 2.610 | 2.852 | 8,610,731 | -0.13(-4.22%) |
May 13, 2020 | 3.383 | 3.383 | 2.890 | 2.977 | 9,772,440 | -0.42(-12.25%) |
May 12, 2020 | 3.315 | 3.489 | 3.257 | 3.393 | 5,851,904 | +0.14(+4.15%) |
May 11, 2020 | 3.441 | 3.538 | 3.248 | 3.257 | 8,257,070 | -0.22(-6.39%) |
May 08, 2020 | 3.393 | 3.480 | 3.233 | 3.480 | 7,198,239 | +0.14(+4.35%) |
May 07, 2020 | 3.248 | 3.528 | 3.199 | 3.335 | 6,097,336 | +0.18(+5.83%) |
May 06, 2020 | 3.431 | 3.538 | 3.045 | 3.151 | 7,165,826 | -0.27(-7.91%) |
May 05, 2020 | 3.886 | 3.963 | 3.335 | 3.422 | 10,398,980 | -0.03(-0.84%) |
May 04, 2020 | 2.900 | 3.480 | 2.736 | 3.451 | 11,789,461 | +0.25(+7.86%) |
May 01, 2020 | 3.866 | 4.243 | 2.949 | 3.199 | 23,811,120 | -0.72(-18.27%) |
Apr 30, 2020 | 3.354 | 4.108 | 2.755 | 3.915 | 32,330,254 | +0.72(+22.73%) |
Apr 29, 2020 | 2.011 | 3.634 | 1.933 | 3.190 | 44,771,216 | +1.36(+74.60%) |
Apr 28, 2020 | 1.759 | 1.866 | 1.711 | 1.827 | 6,071,971 | +0.11(+6.18%) |
Apr 27, 2020 | 1.692 | 1.740 | 1.547 | 1.721 | 8,344,612 | -0.06(-3.26%) |
Apr 24, 2020 | 1.933 | 2.175 | 1.750 | 1.779 | 9,610,066 | -0.01(-0.54%) |
Apr 23, 2020 | 1.730 | 1.972 | 1.663 | 1.788 | 12,209,157 | +0.17(+10.78%) |
Apr 22, 2020 | 1.624 | 1.758 | 1.499 | 1.614 | 8,573,299 | +0.05(+3.07%) |
Apr 21, 2020 | 1.364 | 1.614 | 1.345 | 1.566 | 7,114,298 | +0.12(+7.95%) |
Apr 20, 2020 | 1.393 | 1.585 | 1.393 | 1.451 | 8,209,536 | -0.16(-10.12%) |
Apr 17, 2020 | 1.537 | 1.614 | 1.451 | 1.614 | 8,370,333 | +0.12(+8.39%) |
Apr 16, 2020 | 1.691 | 1.720 | 1.451 | 1.489 | 6,652,865 | -0.12(-7.74%) |
Apr 15, 2020 | 1.653 | 1.730 | 1.460 | 1.614 | 9,329,215 | -0.22(-12.04%) |
Apr 14, 2020 | 2.152 | 2.239 | 1.653 | 1.835 | 15,509,195 | -0.31(-14.35%) |
Apr 13, 2020 | 1.854 | 2.344 | 1.710 | 2.143 | 22,989,846 | +0.46(+27.43%) |
Apr 09, 2020 | 1.624 | 2.133 | 1.537 | 1.681 | 18,758,968 | +0.20(+13.64%) |
Apr 08, 2020 | 1.432 | 1.499 | 1.364 | 1.480 | 9,506,969 | +0.12(+8.45%) |
Apr 07, 2020 | 1.345 | 1.585 | 1.278 | 1.364 | 14,104,079 | +0.10(+7.58%) |
Apr 06, 2020 | 1.240 | 1.307 | 1.153 | 1.268 | 5,417,962 | +0.01(+0.76%) |
Apr 03, 2020 | 1.268 | 1.297 | 1.124 | 1.259 | 7,058,485 | +0.12(+10.08%) |
Apr 02, 2020 | 1.076 | 1.360 | 1.009 | 1.143 | 8,819,200 | +0.15(+15.53%) |
Apr 01, 2020 | 1.115 | 1.134 | 0.9801 | 0.9897 | 5,951,455 | -0.18(-15.57%) |
Mar 31, 2020 | 1.143 | 1.182 | 1.028 | 1.172 | 7,797,831 | +0.10(+8.93%) |
Mar 30, 2020 | 1.143 | 1.153 | 0.9512 | 1.076 | 9,083,671 | -0.07(-5.88%) |
Mar 27, 2020 | 1.297 | 1.307 | 1.143 | 1.143 | 4,687,166 | -0.17(-13.14%) |
Mar 26, 2020 | 1.297 | 1.412 | 1.259 | 1.316 | 4,542,824 | -0.04(-2.84%) |
Mar 25, 2020 | 1.307 | 1.422 | 1.191 | 1.355 | 5,968,084 | +0.00(+0.00%) |
Mar 24, 2020 | 1.336 | 1.364 | 1.172 | 1.355 | 6,071,709 | +0.12(+9.30%) |
Mar 23, 2020 | 1.211 | 1.316 | 1.047 | 1.240 | 5,382,295 | +0.05(+4.03%) |
Mar 20, 2020 | 1.355 | 1.432 | 1.115 | 1.191 | 7,831,024 | -0.14(-10.79%) |
Mar 19, 2020 | 1.086 | 1.384 | 1.057 | 1.336 | 8,497,484 | +0.32(+31.13%) |
Mar 18, 2020 | 1.220 | 1.441 | 0.8648 | 1.019 | 10,327,426 | -0.31(-23.19%) |
Mar 17, 2020 | 1.643 | 1.643 | 1.259 | 1.326 | 10,873,036 | -0.24(-15.34%) |
Mar 16, 2020 | 1.730 | 1.902 | 1.566 | 1.566 | 10,373,044 | -0.67(-30.04%) |
Mar 13, 2020 | 1.999 | 2.248 | 1.585 | 2.239 | 14,072,531 | +0.59(+35.46%) |
Mar 12, 2020 | 1.355 | 1.758 | 1.355 | 1.653 | 10,535,854 | +0.03(+1.78%) |
Mar 11, 2020 | 1.576 | 1.802 | 1.537 | 1.624 | 13,622,346 | -0.09(-5.06%) |
Mar 10, 2020 | 2.037 | 2.066 | 1.345 | 1.710 | 17,631,230 | +0.29(+20.27%) |
Mar 09, 2020 | 1.749 | 1.787 | 1.115 | 1.422 | 33,498,324 | -2.25(-61.26%) |
Mar 06, 2020 | 5.093 | 5.102 | 3.622 | 3.670 | 13,660,815 | -1.57(-29.91%) |
Mar 05, 2020 | 5.410 | 5.487 | 5.160 | 5.237 | 5,984,423 | -0.39(-7.00%) |
Mar 04, 2020 | 5.746 | 5.977 | 5.448 | 5.631 | 5,027,154 | +0.04(+0.69%) |
Mar 03, 2020 | 5.986 | 6.029 | 5.496 | 5.592 | 5,606,839 | -0.34(-5.67%) |