Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 3.637 | 3.723 | 3.543 | 3.723 | 312,811 | +0.10(+2.81%) |
May 28, 2020 | 3.815 | 3.937 | 3.556 | 3.622 | 838,027 | -0.10(-2.60%) |
May 27, 2020 | 3.581 | 3.738 | 3.327 | 3.718 | 775,774 | +0.23(+6.71%) |
May 26, 2020 | 3.373 | 3.539 | 3.327 | 3.485 | 621,443 | +0.21(+6.36%) |
May 22, 2020 | 3.124 | 3.276 | 3.058 | 3.276 | 461,441 | +0.18(+5.74%) |
May 21, 2020 | 2.987 | 3.195 | 2.946 | 3.099 | 1,190,697 | +0.25(+8.93%) |
May 20, 2020 | 2.860 | 2.941 | 2.708 | 2.845 | 772,565 | +0.03(+0.90%) |
May 19, 2020 | 2.936 | 3.038 | 2.794 | 2.819 | 653,157 | -0.12(-3.98%) |
May 18, 2020 | 2.870 | 3.078 | 2.870 | 2.936 | 1,065,001 | +0.24(+8.85%) |
May 15, 2020 | 2.774 | 2.885 | 2.667 | 2.697 | 312,417 | -0.08(-2.93%) |
May 14, 2020 | 2.779 | 2.880 | 2.723 | 2.779 | 596,337 | -0.08(-2.84%) |
May 13, 2020 | 3.083 | 3.112 | 2.809 | 2.860 | 528,895 | -0.22(-7.10%) |
May 12, 2020 | 3.144 | 3.144 | 3.078 | 3.078 | 316,116 | -0.07(-2.10%) |
May 11, 2020 | 3.129 | 3.200 | 3.124 | 3.144 | 249,808 | -0.02(-0.48%) |
May 08, 2020 | 3.094 | 3.190 | 3.084 | 3.160 | 306,067 | +0.10(+3.11%) |
May 07, 2020 | 3.059 | 3.145 | 3.014 | 3.064 | 303,046 | +0.06(+2.00%) |
May 06, 2020 | 3.059 | 3.089 | 3.004 | 3.004 | 350,029 | -0.03(-0.83%) |
May 05, 2020 | 3.059 | 3.175 | 3.014 | 3.029 | 526,511 | -0.02(-0.66%) |
May 04, 2020 | 3.140 | 3.140 | 3.009 | 3.049 | 695,197 | -0.10(-3.18%) |
May 01, 2020 | 3.165 | 3.235 | 3.099 | 3.150 | 253,627 | -0.06(-1.87%) |
Apr 30, 2020 | 3.160 | 3.240 | 3.146 | 3.210 | 252,440 | -0.03(-0.78%) |
Apr 29, 2020 | 3.180 | 3.260 | 3.180 | 3.235 | 623,348 | +0.11(+3.53%) |
Apr 28, 2020 | 3.275 | 3.310 | 3.084 | 3.124 | 531,065 | -0.12(-3.56%) |
Apr 27, 2020 | 3.170 | 3.285 | 3.089 | 3.240 | 460,277 | +0.16(+5.04%) |
Apr 24, 2020 | 3.109 | 3.119 | 3.046 | 3.084 | 523,803 | +0.00(+0.00%) |
Apr 23, 2020 | 3.124 | 3.159 | 3.045 | 3.084 | 681,778 | +0.08(+2.64%) |
Apr 22, 2020 | 3.119 | 3.161 | 2.975 | 3.005 | 605,465 | -0.07(-2.25%) |
Apr 21, 2020 | 2.970 | 3.094 | 2.876 | 3.074 | 767,242 | +0.05(+1.64%) |
Apr 20, 2020 | 2.911 | 3.040 | 2.763 | 3.025 | 1,104,571 | +0.00(+0.16%) |
Apr 17, 2020 | 3.282 | 3.282 | 2.995 | 3.020 | 1,153,745 | +0.00(+0.00%) |
Apr 16, 2020 | 2.777 | 3.243 | 2.738 | 3.020 | 1,245,952 | +0.10(+3.39%) |
Apr 15, 2020 | 2.970 | 3.099 | 2.875 | 2.921 | 1,333,696 | -0.32(-9.94%) |
Apr 14, 2020 | 3.664 | 3.815 | 3.129 | 3.243 | 1,240,443 | -0.38(-10.51%) |
Apr 13, 2020 | 3.985 | 4.045 | 3.547 | 3.624 | 1,171,098 | -0.30(-7.58%) |
Apr 09, 2020 | 3.466 | 4.060 | 3.465 | 3.921 | 1,914,627 | +0.65(+19.82%) |
Apr 08, 2020 | 2.812 | 3.391 | 2.723 | 3.272 | 1,617,550 | +0.58(+21.73%) |
Apr 07, 2020 | 2.654 | 2.841 | 2.624 | 2.688 | 1,060,338 | +0.14(+5.64%) |
Apr 06, 2020 | 2.614 | 2.693 | 2.515 | 2.545 | 1,068,594 | +0.04(+1.78%) |
Apr 03, 2020 | 2.644 | 2.644 | 2.475 | 2.500 | 999,427 | -0.19(-7.17%) |
Apr 02, 2020 | 2.881 | 3.139 | 2.560 | 2.693 | 2,126,868 | -0.32(-10.53%) |
Apr 01, 2020 | 3.050 | 3.352 | 2.629 | 3.010 | 1,213,909 | -0.38(-11.11%) |
Mar 31, 2020 | 3.060 | 3.828 | 3.015 | 3.386 | 860,810 | +0.17(+5.23%) |
Mar 30, 2020 | 3.936 | 4.084 | 3.030 | 3.218 | 939,642 | -0.73(-18.55%) |
Mar 27, 2020 | 4.030 | 4.055 | 3.637 | 3.951 | 769,567 | -0.00(-0.13%) |
Mar 26, 2020 | 3.906 | 4.456 | 3.897 | 3.956 | 1,585,894 | +0.25(+6.82%) |
Mar 25, 2020 | 3.025 | 4.545 | 2.966 | 3.703 | 1,951,946 | +0.85(+29.64%) |
Mar 24, 2020 | 2.782 | 3.094 | 2.609 | 2.857 | 1,065,944 | +0.33(+12.92%) |
Mar 23, 2020 | 3.218 | 3.219 | 2.451 | 2.530 | 1,602,211 | -0.56(-18.24%) |
Mar 20, 2020 | 3.857 | 4.248 | 3.047 | 3.094 | 1,129,507 | -0.30(-8.89%) |
Mar 19, 2020 | 2.644 | 3.548 | 2.466 | 3.396 | 867,621 | +0.77(+29.43%) |
Mar 18, 2020 | 4.619 | 4.619 | 1.871 | 2.624 | 3,369,613 | -2.37(-47.47%) |
Mar 17, 2020 | 4.584 | 5.188 | 4.485 | 4.995 | 677,047 | +0.53(+11.86%) |
Mar 16, 2020 | 4.485 | 4.877 | 4.332 | 4.466 | 936,018 | -0.68(-13.27%) |
Mar 13, 2020 | 5.109 | 5.317 | 4.815 | 5.149 | 821,074 | +0.30(+6.23%) |
Mar 12, 2020 | 5.020 | 5.050 | 4.164 | 4.847 | 1,986,207 | -0.73(-13.06%) |
Mar 11, 2020 | 6.094 | 6.154 | 5.500 | 5.575 | 1,314,065 | -0.71(-11.34%) |
Mar 10, 2020 | 6.283 | 6.336 | 6.097 | 6.288 | 891,122 | +0.18(+2.87%) |
Mar 09, 2020 | 6.093 | 6.200 | 5.927 | 6.112 | 1,041,910 | -0.43(-6.56%) |
Mar 06, 2020 | 6.595 | 6.668 | 6.439 | 6.541 | 641,557 | -0.16(-2.33%) |
Mar 05, 2020 | 6.858 | 6.897 | 6.677 | 6.697 | 433,792 | -0.26(-3.78%) |
Mar 04, 2020 | 6.872 | 7.063 | 6.838 | 6.960 | 441,010 | +0.17(+2.51%) |
Mar 03, 2020 | 6.692 | 6.858 | 6.692 | 6.790 | 550,699 | +0.10(+1.46%) |