Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 3.390 | 3.440 | 3.300 | 3.400 | 226,600 | -0.04(-1.16%) |
May 28, 2020 | 3.480 | 3.480 | 3.350 | 3.440 | 193,878 | +0.00(+0.00%) |
May 27, 2020 | 3.570 | 3.570 | 3.330 | 3.440 | 802,762 | -0.06(-1.71%) |
May 26, 2020 | 3.300 | 3.770 | 3.150 | 3.500 | 1,346,247 | +0.29(+9.03%) |
May 22, 2020 | 3.200 | 3.280 | 3.100 | 3.210 | 215,600 | +0.02(+0.63%) |
May 21, 2020 | 3.280 | 3.300 | 3.110 | 3.190 | 253,906 | -0.06(-1.85%) |
May 20, 2020 | 3.250 | 3.310 | 3.170 | 3.250 | 441,847 | -0.08(-2.40%) |
May 19, 2020 | 3.500 | 3.500 | 3.250 | 3.330 | 371,916 | -0.06(-1.77%) |
May 18, 2020 | 3.520 | 3.530 | 3.110 | 3.390 | 863,208 | -0.12(-3.42%) |
May 15, 2020 | 3.650 | 3.690 | 3.390 | 3.510 | 1,551,000 | -0.07(-1.96%) |
May 14, 2020 | 3.470 | 5.500 | 3.460 | 3.580 | 22,087,128 | +0.05(+1.42%) |
May 13, 2020 | 3.720 | 3.810 | 3.360 | 3.530 | 416,193 | -0.12(-3.29%) |
May 12, 2020 | 3.600 | 3.840 | 3.600 | 3.650 | 408,491 | +0.02(+0.55%) |
May 11, 2020 | 3.480 | 3.650 | 3.450 | 3.630 | 227,152 | +0.08(+2.25%) |
May 08, 2020 | 3.510 | 3.595 | 3.410 | 3.550 | 174,700 | -0.02(-0.56%) |
May 07, 2020 | 3.610 | 3.700 | 3.560 | 3.570 | 353,649 | -0.04(-1.11%) |
May 06, 2020 | 3.670 | 3.760 | 3.540 | 3.610 | 578,152 | -0.06(-1.63%) |
May 05, 2020 | 4.040 | 4.040 | 3.650 | 3.670 | 711,753 | -0.24(-6.14%) |
May 04, 2020 | 3.570 | 3.940 | 3.510 | 3.910 | 857,035 | +0.26(+7.12%) |
May 01, 2020 | 3.410 | 3.690 | 3.260 | 3.650 | 757,300 | +0.19(+5.49%) |
Apr 30, 2020 | 3.540 | 3.600 | 3.400 | 3.460 | 358,239 | -0.14(-3.89%) |
Apr 29, 2020 | 3.690 | 3.800 | 3.524 | 3.600 | 384,324 | -0.07(-1.91%) |
Apr 28, 2020 | 3.850 | 3.850 | 3.510 | 3.670 | 453,093 | -0.18(-4.68%) |
Apr 27, 2020 | 4.100 | 4.100 | 3.780 | 3.850 | 524,949 | -0.05(-1.28%) |
Apr 24, 2020 | 3.740 | 4.410 | 3.551 | 3.900 | 2,793,700 | +0.28(+7.73%) |
Apr 23, 2020 | 3.460 | 3.690 | 3.350 | 3.620 | 692,208 | +0.14(+4.02%) |
Apr 22, 2020 | 3.320 | 3.590 | 3.300 | 3.480 | 357,733 | +0.02(+0.58%) |
Apr 21, 2020 | 3.640 | 3.690 | 3.340 | 3.460 | 403,344 | -0.28(-7.49%) |
Apr 20, 2020 | 3.370 | 4.120 | 3.300 | 3.740 | 1,589,051 | +0.32(+9.36%) |
Apr 17, 2020 | 3.640 | 3.650 | 3.170 | 3.420 | 735,200 | -0.22(-6.04%) |
Apr 16, 2020 | 3.950 | 3.960 | 3.460 | 3.640 | 656,788 | -0.26(-6.67%) |
Apr 15, 2020 | 4.380 | 4.510 | 3.860 | 3.900 | 568,712 | -0.70(-15.22%) |
Apr 14, 2020 | 4.600 | 5.050 | 4.520 | 4.600 | 1,170,377 | -0.14(-2.95%) |
Apr 13, 2020 | 4.750 | 4.840 | 4.350 | 4.740 | 1,446,692 | -0.39(-7.60%) |
Apr 09, 2020 | 5.870 | 5.890 | 4.860 | 5.130 | 3,065,900 | -0.82(-13.78%) |
Apr 08, 2020 | 6.290 | 6.960 | 5.510 | 5.950 | 7,658,866 | +0.25(+4.39%) |
Apr 07, 2020 | 6.250 | 8.850 | 5.350 | 5.700 | 35,117,928 | +1.01(+21.54%) |
Apr 06, 2020 | 3.160 | 5.860 | 2.700 | 4.690 | 57,132,232 | +2.80(+147.49%) |
Apr 03, 2020 | 1.920 | 1.944 | 1.850 | 1.895 | 73,000 | -0.05(-2.82%) |
Apr 02, 2020 | 2.020 | 2.050 | 1.920 | 1.950 | 34,230 | -0.09(-4.41%) |
Apr 01, 2020 | 2.140 | 2.145 | 2.000 | 2.040 | 60,430 | -0.09(-4.23%) |
Mar 31, 2020 | 2.090 | 2.350 | 2.020 | 2.130 | 70,026 | +0.00(+0.00%) |
Mar 30, 2020 | 2.270 | 2.270 | 2.100 | 2.130 | 81,930 | -0.16(-7.04%) |
Mar 27, 2020 | 2.140 | 2.490 | 1.830 | 2.291 | 319,600 | +0.15(+7.07%) |
Mar 26, 2020 | 2.330 | 2.350 | 2.050 | 2.140 | 161,490 | -0.24(-10.08%) |
Mar 25, 2020 | 2.450 | 2.590 | 2.000 | 2.380 | 638,656 | +0.01(+0.42%) |
Mar 24, 2020 | 2.860 | 3.390 | 2.200 | 2.370 | 5,978,575 | +0.39(+19.70%) |
Mar 23, 2020 | 2.100 | 2.110 | 1.910 | 1.980 | 8,742 | -0.07(-3.41%) |
Mar 20, 2020 | 1.970 | 2.050 | 1.830 | 2.050 | 18,600 | +0.07(+3.54%) |
Mar 19, 2020 | 1.710 | 2.300 | 1.710 | 1.980 | 59,480 | +0.18(+10.00%) |
Mar 18, 2020 | 1.720 | 1.810 | 1.670 | 1.800 | 33,070 | -0.10(-5.26%) |
Mar 17, 2020 | 1.760 | 1.930 | 1.730 | 1.900 | 17,745 | +0.06(+3.26%) |
Mar 16, 2020 | 1.550 | 1.850 | 1.550 | 1.840 | 31,377 | -0.10(-5.15%) |
Mar 13, 2020 | 1.980 | 1.980 | 1.820 | 1.940 | 96,800 | +0.02(+1.04%) |
Mar 12, 2020 | 2.190 | 2.200 | 1.840 | 1.920 | 164,161 | -0.34(-15.04%) |
Mar 11, 2020 | 2.450 | 2.450 | 2.170 | 2.260 | 89,791 | -0.22(-8.87%) |
Mar 10, 2020 | 2.270 | 2.500 | 2.260 | 2.480 | 87,851 | +0.16(+6.90%) |
Mar 09, 2020 | 2.220 | 2.430 | 2.150 | 2.320 | 192,456 | -0.34(-12.78%) |
Mar 06, 2020 | 2.690 | 2.790 | 2.540 | 2.660 | 103,400 | -0.12(-4.32%) |
Mar 05, 2020 | 2.750 | 3.050 | 2.620 | 2.780 | 391,376 | -0.02(-0.71%) |
Mar 04, 2020 | 2.860 | 2.900 | 2.710 | 2.800 | 67,185 | +0.00(+0.00%) |
Mar 03, 2020 | 3.020 | 3.060 | 2.760 | 2.800 | 84,126 | -0.17(-5.72%) |