Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 9.080 | 9.480 | 8.555 | 9.280 | 4,298,300 | +1.10(+13.45%) |
May 28, 2020 | 7.680 | 9.150 | 7.550 | 8.180 | 3,344,268 | +0.09(+1.11%) |
May 27, 2020 | 8.400 | 8.400 | 6.170 | 8.090 | 6,694,687 | -0.33(-3.92%) |
May 26, 2020 | 7.660 | 10.68 | 7.460 | 8.420 | 36,439,688 | +1.47(+21.15%) |
May 22, 2020 | 6.000 | 7.000 | 5.950 | 6.950 | 5,003,700 | +0.87(+14.31%) |
May 21, 2020 | 6.160 | 6.460 | 5.750 | 6.080 | 3,662,593 | +0.02(+0.33%) |
May 20, 2020 | 5.200 | 6.690 | 5.170 | 6.060 | 12,296,307 | +1.13(+22.92%) |
May 19, 2020 | 4.700 | 5.350 | 4.580 | 4.930 | 2,832,433 | +0.43(+9.56%) |
May 18, 2020 | 4.590 | 4.670 | 4.360 | 4.500 | 1,733,475 | +0.02(+0.45%) |
May 15, 2020 | 4.330 | 4.710 | 4.270 | 4.480 | 2,714,500 | -0.01(-0.22%) |
May 14, 2020 | 5.100 | 5.740 | 4.420 | 4.490 | 21,062,420 | +0.36(+8.72%) |
May 13, 2020 | 3.750 | 4.450 | 3.650 | 4.130 | 5,806,306 | +0.43(+11.62%) |
May 12, 2020 | 3.250 | 3.860 | 3.250 | 3.700 | 2,969,249 | +0.55(+17.46%) |
May 11, 2020 | 3.150 | 3.180 | 3.050 | 3.150 | 460,785 | +0.04(+1.29%) |
May 08, 2020 | 3.170 | 3.170 | 3.030 | 3.110 | 528,500 | -0.01(-0.32%) |
May 07, 2020 | 3.140 | 3.150 | 3.050 | 3.120 | 353,337 | +0.02(+0.65%) |
May 06, 2020 | 3.130 | 3.140 | 3.010 | 3.100 | 407,892 | -0.04(-1.27%) |
May 05, 2020 | 3.180 | 3.210 | 3.080 | 3.140 | 381,381 | -0.01(-0.32%) |
May 04, 2020 | 3.000 | 3.180 | 2.910 | 3.150 | 508,363 | +0.19(+6.42%) |
May 01, 2020 | 3.040 | 3.040 | 2.880 | 2.960 | 601,400 | -0.09(-2.95%) |
Apr 30, 2020 | 3.070 | 3.070 | 2.950 | 3.050 | 419,666 | +0.01(+0.33%) |
Apr 29, 2020 | 3.160 | 3.160 | 2.970 | 3.040 | 568,181 | -0.05(-1.62%) |
Apr 28, 2020 | 3.220 | 3.240 | 3.010 | 3.090 | 417,445 | -0.07(-2.22%) |
Apr 27, 2020 | 3.260 | 3.280 | 3.100 | 3.160 | 425,149 | +0.00(+0.00%) |
Apr 24, 2020 | 3.100 | 3.230 | 3.030 | 3.160 | 664,400 | +0.07(+2.27%) |
Apr 23, 2020 | 3.080 | 3.180 | 3.030 | 3.090 | 306,138 | +0.02(+0.65%) |
Apr 22, 2020 | 3.250 | 3.290 | 3.050 | 3.070 | 367,840 | -0.10(-3.15%) |
Apr 21, 2020 | 3.230 | 3.300 | 3.070 | 3.170 | 579,360 | -0.06(-1.86%) |
Apr 20, 2020 | 3.300 | 3.350 | 3.180 | 3.230 | 433,374 | -0.09(-2.71%) |
Apr 17, 2020 | 3.500 | 3.500 | 3.290 | 3.320 | 474,400 | -0.14(-4.05%) |
Apr 16, 2020 | 3.500 | 3.600 | 3.310 | 3.460 | 1,251,991 | +0.05(+1.47%) |
Apr 15, 2020 | 3.170 | 3.420 | 3.130 | 3.410 | 579,685 | +0.16(+4.92%) |
Apr 14, 2020 | 3.380 | 3.410 | 3.210 | 3.250 | 371,654 | -0.01(-0.31%) |
Apr 13, 2020 | 3.160 | 3.300 | 3.060 | 3.260 | 374,060 | +0.09(+2.84%) |
Apr 09, 2020 | 3.350 | 3.420 | 3.127 | 3.170 | 658,700 | -0.18(-5.37%) |
Apr 08, 2020 | 3.490 | 3.540 | 3.130 | 3.350 | 1,835,692 | +0.00(+0.00%) |
Apr 07, 2020 | 2.940 | 3.430 | 2.900 | 3.350 | 3,145,542 | +0.38(+12.79%) |
Apr 06, 2020 | 2.940 | 3.040 | 2.860 | 2.970 | 427,801 | +0.07(+2.41%) |
Apr 03, 2020 | 2.970 | 2.990 | 2.860 | 2.900 | 371,400 | -0.12(-3.97%) |
Apr 02, 2020 | 2.910 | 3.040 | 2.890 | 3.020 | 534,387 | -0.02(-0.66%) |
Apr 01, 2020 | 3.250 | 3.280 | 2.850 | 3.040 | 1,730,502 | -0.17(-5.30%) |
Mar 31, 2020 | 3.070 | 3.280 | 2.850 | 3.210 | 1,811,590 | +0.19(+6.29%) |
Mar 30, 2020 | 3.040 | 3.200 | 2.860 | 3.020 | 1,772,727 | +0.17(+5.96%) |
Mar 27, 2020 | 2.700 | 2.960 | 2.680 | 2.850 | 1,685,700 | -0.40(-12.31%) |
Mar 26, 2020 | 3.490 | 3.730 | 3.100 | 3.250 | 1,965,018 | -0.18(-5.25%) |
Mar 25, 2020 | 3.150 | 3.480 | 3.060 | 3.430 | 1,803,030 | +0.23(+7.19%) |
Mar 24, 2020 | 3.000 | 3.300 | 2.900 | 3.200 | 2,695,607 | +0.25(+8.47%) |
Mar 23, 2020 | 3.040 | 3.050 | 2.750 | 2.950 | 744,695 | +0.01(+0.34%) |
Mar 20, 2020 | 2.850 | 3.070 | 2.750 | 2.940 | 957,100 | +0.09(+3.16%) |
Mar 19, 2020 | 2.890 | 3.070 | 2.800 | 2.850 | 797,176 | +0.03(+1.06%) |
Mar 18, 2020 | 3.100 | 3.200 | 2.750 | 2.820 | 955,246 | -0.17(-5.69%) |
Mar 17, 2020 | 3.000 | 3.100 | 2.810 | 2.990 | 774,165 | +0.10(+3.46%) |
Mar 16, 2020 | 2.740 | 3.290 | 2.550 | 2.890 | 1,082,032 | +0.00(+0.00%) |
Mar 13, 2020 | 3.060 | 3.250 | 2.700 | 2.890 | 1,342,000 | -0.41(-12.42%) |
Mar 12, 2020 | 3.310 | 3.430 | 2.800 | 3.300 | 1,305,480 | +0.11(+3.45%) |
Mar 11, 2020 | 3.100 | 3.790 | 2.910 | 3.190 | 5,071,457 | +0.58(+22.22%) |
Mar 10, 2020 | 3.000 | 3.080 | 2.500 | 2.610 | 1,797,437 | -0.55(-17.41%) |
Mar 09, 2020 | 3.990 | 3.990 | 3.110 | 3.160 | 2,224,505 | -0.64(-16.84%) |
Mar 06, 2020 | 3.770 | 3.900 | 3.400 | 3.800 | 5,011,600 | +0.43(+12.76%) |
Mar 05, 2020 | 3.000 | 3.450 | 2.850 | 3.370 | 2,883,800 | +0.52(+18.25%) |
Mar 04, 2020 | 3.040 | 3.090 | 2.750 | 2.850 | 2,018,290 | -0.41(-12.58%) |
Mar 03, 2020 | 2.900 | 3.510 | 2.500 | 3.260 | 5,869,476 | +0.10(+3.16%) |