Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 3.800 | 3.835 | 3.720 | 3.740 | 5,508,300 | +0.01(+0.27%) |
May 28, 2020 | 3.770 | 3.870 | 3.690 | 3.730 | 6,790,048 | +0.02(+0.54%) |
May 27, 2020 | 3.480 | 3.710 | 3.420 | 3.710 | 7,174,198 | +0.16(+4.51%) |
May 26, 2020 | 3.720 | 3.750 | 3.550 | 3.550 | 5,123,031 | -0.21(-5.59%) |
May 22, 2020 | 3.780 | 3.860 | 3.750 | 3.760 | 3,304,800 | +0.01(+0.27%) |
May 21, 2020 | 3.850 | 3.850 | 3.680 | 3.750 | 4,563,950 | -0.14(-3.60%) |
May 20, 2020 | 3.850 | 3.950 | 3.810 | 3.890 | 6,236,976 | +0.10(+2.64%) |
May 19, 2020 | 3.830 | 3.910 | 3.760 | 3.790 | 7,492,377 | +0.03(+0.80%) |
May 18, 2020 | 3.940 | 3.950 | 3.670 | 3.760 | 4,921,840 | -0.12(-3.09%) |
May 15, 2020 | 3.870 | 3.900 | 3.790 | 3.880 | 6,149,800 | +0.08(+2.11%) |
May 14, 2020 | 3.600 | 3.810 | 3.550 | 3.800 | 10,271,684 | +0.22(+6.15%) |
May 13, 2020 | 3.640 | 3.690 | 3.470 | 3.580 | 5,637,938 | -0.04(-1.10%) |
May 12, 2020 | 3.630 | 3.740 | 3.600 | 3.620 | 6,012,308 | +0.04(+1.12%) |
May 11, 2020 | 3.740 | 3.780 | 3.560 | 3.580 | 7,384,788 | -0.14(-3.76%) |
May 08, 2020 | 3.600 | 3.740 | 3.590 | 3.720 | 6,526,200 | +0.12(+3.33%) |
May 07, 2020 | 3.640 | 3.670 | 3.522 | 3.600 | 6,494,337 | -0.01(-0.28%) |
May 06, 2020 | 3.560 | 3.680 | 3.530 | 3.610 | 4,992,883 | -0.05(-1.37%) |
May 05, 2020 | 3.450 | 3.710 | 3.380 | 3.660 | 11,098,992 | -0.03(-0.81%) |
May 04, 2020 | 3.670 | 3.770 | 3.650 | 3.690 | 5,949,954 | +0.06(+1.65%) |
May 01, 2020 | 3.400 | 3.640 | 3.400 | 3.630 | 5,389,000 | +0.12(+3.42%) |
Apr 30, 2020 | 3.580 | 3.610 | 3.490 | 3.510 | 4,646,306 | -0.10(-2.77%) |
Apr 29, 2020 | 3.560 | 3.620 | 3.450 | 3.610 | 6,874,303 | +0.04(+1.12%) |
Apr 28, 2020 | 3.560 | 3.620 | 3.470 | 3.570 | 4,122,252 | +0.00(+0.00%) |
Apr 27, 2020 | 3.560 | 3.610 | 3.440 | 3.570 | 4,177,992 | +0.01(+0.28%) |
Apr 24, 2020 | 3.580 | 3.625 | 3.430 | 3.560 | 6,005,400 | +0.03(+0.85%) |
Apr 23, 2020 | 3.500 | 3.650 | 3.430 | 3.530 | 7,437,962 | +0.15(+4.44%) |
Apr 22, 2020 | 3.240 | 3.420 | 3.210 | 3.380 | 6,777,146 | +0.25(+7.99%) |
Apr 21, 2020 | 3.100 | 3.210 | 3.050 | 3.130 | 5,042,382 | -0.03(-0.95%) |
Apr 20, 2020 | 3.080 | 3.250 | 3.070 | 3.160 | 6,224,891 | +0.06(+1.94%) |
Apr 17, 2020 | 3.040 | 3.150 | 2.900 | 3.100 | 10,462,900 | -0.01(-0.32%) |
Apr 16, 2020 | 3.130 | 3.220 | 3.030 | 3.110 | 6,217,541 | +0.02(+0.65%) |
Apr 15, 2020 | 2.960 | 3.120 | 2.900 | 3.090 | 5,892,627 | +0.03(+0.98%) |
Apr 14, 2020 | 3.150 | 3.380 | 2.980 | 3.060 | 10,589,698 | -0.05(-1.61%) |
Apr 13, 2020 | 2.810 | 3.150 | 2.670 | 3.110 | 10,928,324 | +0.31(+11.07%) |
Apr 09, 2020 | 2.650 | 2.850 | 2.630 | 2.800 | 5,314,800 | +0.24(+9.37%) |
Apr 08, 2020 | 2.570 | 2.630 | 2.500 | 2.560 | 3,025,106 | -0.02(-0.78%) |
Apr 07, 2020 | 2.640 | 2.668 | 2.510 | 2.580 | 3,914,602 | -0.03(-1.15%) |
Apr 06, 2020 | 2.550 | 2.680 | 2.500 | 2.610 | 7,038,676 | +0.12(+4.82%) |
Apr 03, 2020 | 2.570 | 2.670 | 2.460 | 2.490 | 4,259,400 | -0.03(-1.19%) |
Apr 02, 2020 | 2.510 | 2.630 | 2.500 | 2.520 | 6,230,373 | +0.05(+2.02%) |
Apr 01, 2020 | 2.280 | 2.480 | 2.250 | 2.470 | 4,755,816 | +0.19(+8.33%) |
Mar 31, 2020 | 2.210 | 2.385 | 2.150 | 2.280 | 5,576,972 | +0.04(+1.79%) |
Mar 30, 2020 | 2.350 | 2.450 | 2.160 | 2.240 | 4,832,055 | -0.14(-5.88%) |
Mar 27, 2020 | 2.450 | 2.545 | 2.300 | 2.380 | 7,610,000 | -0.18(-7.03%) |
Mar 26, 2020 | 2.540 | 2.600 | 2.360 | 2.560 | 9,838,938 | +0.14(+5.79%) |
Mar 25, 2020 | 2.350 | 2.495 | 2.210 | 2.420 | 11,362,192 | +0.09(+3.86%) |
Mar 24, 2020 | 2.640 | 2.660 | 2.230 | 2.330 | 12,657,628 | +0.11(+4.95%) |
Mar 23, 2020 | 2.200 | 2.340 | 2.000 | 2.220 | 7,413,810 | +0.22(+11.00%) |
Mar 20, 2020 | 2.340 | 2.370 | 1.950 | 2.000 | 11,179,900 | -0.17(-7.83%) |
Mar 19, 2020 | 2.190 | 2.460 | 1.850 | 2.170 | 15,042,736 | +0.05(+2.36%) |
Mar 18, 2020 | 2.450 | 2.840 | 2.100 | 2.120 | 10,537,435 | -0.46(-17.83%) |
Mar 17, 2020 | 2.060 | 2.648 | 2.050 | 2.580 | 13,787,172 | +0.45(+21.13%) |
Mar 16, 2020 | 1.550 | 2.250 | 1.440 | 2.130 | 11,143,592 | +0.25(+13.30%) |
Mar 13, 2020 | 2.170 | 2.170 | 1.880 | 1.880 | 10,440,500 | -0.16(-7.84%) |
Mar 12, 2020 | 2.150 | 2.460 | 2.010 | 2.040 | 8,176,201 | -0.48(-19.05%) |
Mar 11, 2020 | 2.720 | 2.790 | 2.470 | 2.520 | 8,264,872 | -0.23(-8.36%) |
Mar 10, 2020 | 2.830 | 2.870 | 2.650 | 2.750 | 8,387,292 | -0.05(-1.79%) |
Mar 09, 2020 | 2.940 | 3.005 | 2.775 | 2.800 | 6,594,678 | -0.20(-6.67%) |
Mar 06, 2020 | 3.160 | 3.160 | 2.910 | 3.000 | 12,370,800 | -0.09(-2.91%) |
Mar 05, 2020 | 2.980 | 3.110 | 2.900 | 3.090 | 10,283,665 | +0.18(+6.19%) |
Mar 04, 2020 | 2.930 | 2.990 | 2.810 | 2.910 | 5,690,840 | -0.01(-0.34%) |
Mar 03, 2020 | 2.860 | 3.080 | 2.760 | 2.920 | 15,127,661 | +0.12(+4.29%) |