Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 3.581 | 3.666 | 3.488 | 3.666 | 317,680 | +0.10(+2.80%) |
May 28, 2020 | 3.756 | 3.876 | 3.501 | 3.566 | 851,070 | -0.10(-2.60%) |
May 27, 2020 | 3.526 | 3.680 | 3.276 | 3.661 | 787,848 | +0.23(+6.71%) |
May 26, 2020 | 3.321 | 3.485 | 3.276 | 3.431 | 631,115 | +0.21(+6.36%) |
May 22, 2020 | 3.076 | 3.226 | 3.011 | 3.226 | 468,622 | +0.18(+5.74%) |
May 21, 2020 | 2.941 | 3.146 | 2.901 | 3.051 | 1,209,229 | +0.25(+8.93%) |
May 20, 2020 | 2.816 | 2.896 | 2.666 | 2.801 | 784,589 | +0.03(+0.90%) |
May 19, 2020 | 2.891 | 2.991 | 2.751 | 2.776 | 663,323 | -0.12(-3.98%) |
May 18, 2020 | 2.826 | 3.031 | 2.826 | 2.891 | 1,081,577 | +0.24(+8.85%) |
May 15, 2020 | 2.731 | 2.841 | 2.626 | 2.656 | 317,280 | -0.08(-2.93%) |
May 14, 2020 | 2.736 | 2.836 | 2.681 | 2.736 | 605,619 | -0.08(-2.84%) |
May 13, 2020 | 3.036 | 3.065 | 2.766 | 2.816 | 537,127 | -0.22(-7.10%) |
May 12, 2020 | 3.096 | 3.096 | 3.031 | 3.031 | 321,036 | -0.07(-2.10%) |
May 11, 2020 | 3.081 | 3.151 | 3.076 | 3.096 | 253,696 | -0.02(-0.48%) |
May 08, 2020 | 3.047 | 3.141 | 3.037 | 3.111 | 310,831 | +0.09(+3.11%) |
May 07, 2020 | 3.012 | 3.096 | 2.968 | 3.017 | 307,763 | +0.06(+2.00%) |
May 06, 2020 | 3.012 | 3.042 | 2.958 | 2.958 | 355,477 | -0.02(-0.83%) |
May 05, 2020 | 3.012 | 3.126 | 2.968 | 2.983 | 534,706 | -0.02(-0.66%) |
May 04, 2020 | 3.091 | 3.091 | 2.963 | 3.003 | 706,017 | -0.10(-3.18%) |
May 01, 2020 | 3.116 | 3.185 | 3.052 | 3.101 | 257,574 | -0.06(-1.87%) |
Apr 30, 2020 | 3.111 | 3.190 | 3.098 | 3.161 | 256,369 | -0.02(-0.78%) |
Apr 29, 2020 | 3.131 | 3.210 | 3.131 | 3.185 | 633,050 | +0.11(+3.53%) |
Apr 28, 2020 | 3.225 | 3.259 | 3.037 | 3.077 | 539,331 | -0.11(-3.56%) |
Apr 27, 2020 | 3.121 | 3.235 | 3.042 | 3.190 | 467,441 | +0.15(+5.04%) |
Apr 24, 2020 | 3.062 | 3.072 | 2.999 | 3.037 | 531,956 | +0.00(+0.00%) |
Apr 23, 2020 | 3.076 | 3.110 | 2.998 | 3.037 | 692,389 | +0.08(+2.64%) |
Apr 22, 2020 | 3.071 | 3.113 | 2.930 | 2.959 | 614,889 | -0.07(-2.25%) |
Apr 21, 2020 | 2.925 | 3.047 | 2.832 | 3.027 | 779,184 | +0.05(+1.64%) |
Apr 20, 2020 | 2.866 | 2.993 | 2.720 | 2.979 | 1,121,763 | +0.00(+0.16%) |
Apr 17, 2020 | 3.232 | 3.232 | 2.950 | 2.974 | 1,171,702 | +0.00(+0.00%) |
Apr 16, 2020 | 2.735 | 3.193 | 2.696 | 2.974 | 1,265,344 | +0.10(+3.39%) |
Apr 15, 2020 | 2.925 | 3.052 | 2.831 | 2.876 | 1,354,454 | -0.32(-9.94%) |
Apr 14, 2020 | 3.607 | 3.756 | 3.081 | 3.194 | 1,259,750 | -0.37(-10.51%) |
Apr 13, 2020 | 3.924 | 3.983 | 3.493 | 3.568 | 1,189,325 | -0.29(-7.58%) |
Apr 09, 2020 | 3.412 | 3.997 | 3.412 | 3.861 | 1,944,427 | +0.64(+19.82%) |
Apr 08, 2020 | 2.769 | 3.339 | 2.681 | 3.222 | 1,642,726 | +0.58(+21.73%) |
Apr 07, 2020 | 2.613 | 2.798 | 2.584 | 2.647 | 1,076,842 | +0.14(+5.64%) |
Apr 06, 2020 | 2.574 | 2.652 | 2.476 | 2.506 | 1,085,225 | +0.04(+1.78%) |
Apr 03, 2020 | 2.603 | 2.603 | 2.437 | 2.462 | 1,014,983 | -0.19(-7.17%) |
Apr 02, 2020 | 2.837 | 3.091 | 2.520 | 2.652 | 2,159,971 | -0.31(-10.53%) |
Apr 01, 2020 | 3.003 | 3.300 | 2.589 | 2.964 | 1,232,802 | -0.37(-11.11%) |
Mar 31, 2020 | 3.013 | 3.770 | 2.969 | 3.334 | 874,208 | +0.17(+5.23%) |
Mar 30, 2020 | 3.876 | 4.021 | 2.983 | 3.169 | 954,266 | -0.72(-18.55%) |
Mar 27, 2020 | 3.968 | 3.993 | 3.581 | 3.890 | 781,545 | -0.00(-0.13%) |
Mar 26, 2020 | 3.846 | 4.387 | 3.837 | 3.895 | 1,610,578 | +0.25(+6.82%) |
Mar 25, 2020 | 2.979 | 4.475 | 2.920 | 3.646 | 1,982,327 | +0.83(+29.64%) |
Mar 24, 2020 | 2.740 | 3.047 | 2.569 | 2.813 | 1,082,534 | +0.32(+12.92%) |
Mar 23, 2020 | 3.169 | 3.170 | 2.413 | 2.491 | 1,627,148 | -0.56(-18.24%) |
Mar 20, 2020 | 3.798 | 4.183 | 3.001 | 3.047 | 1,147,086 | -0.30(-8.89%) |
Mar 19, 2020 | 2.603 | 3.494 | 2.428 | 3.344 | 881,125 | +0.76(+29.43%) |
Mar 18, 2020 | 4.548 | 4.548 | 1.843 | 2.584 | 3,422,058 | -2.34(-47.47%) |
Mar 17, 2020 | 4.514 | 5.109 | 4.417 | 4.919 | 687,585 | +0.52(+11.86%) |
Mar 16, 2020 | 4.417 | 4.802 | 4.266 | 4.397 | 950,586 | -0.67(-13.27%) |
Mar 13, 2020 | 5.031 | 5.236 | 4.741 | 5.070 | 833,853 | +0.30(+6.23%) |
Mar 12, 2020 | 4.943 | 4.972 | 4.100 | 4.773 | 2,017,121 | -0.72(-13.06%) |
Mar 11, 2020 | 6.001 | 6.060 | 5.416 | 5.489 | 1,334,518 | -0.70(-11.34%) |
Mar 10, 2020 | 6.186 | 6.239 | 6.004 | 6.191 | 904,992 | +0.17(+2.87%) |
Mar 09, 2020 | 5.999 | 6.105 | 5.836 | 6.018 | 1,058,126 | -0.42(-6.56%) |
Mar 06, 2020 | 6.494 | 6.566 | 6.340 | 6.441 | 651,542 | -0.15(-2.33%) |
Mar 05, 2020 | 6.753 | 6.791 | 6.575 | 6.594 | 440,544 | -0.26(-3.78%) |
Mar 04, 2020 | 6.767 | 6.954 | 6.734 | 6.854 | 447,874 | +0.17(+2.51%) |
Mar 03, 2020 | 6.590 | 6.753 | 6.590 | 6.686 | 559,270 | +0.10(+1.46%) |