Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 2.943 | 3.191 | 2.930 | 3.161 | 13,673,098 | +0.17(+5.75%) |
May 28, 2020 | 3.115 | 3.214 | 2.956 | 2.989 | 8,123,375 | -0.07(-2.38%) |
May 27, 2020 | 3.029 | 3.118 | 2.950 | 3.062 | 6,540,185 | +0.07(+2.43%) |
May 26, 2020 | 2.950 | 3.029 | 2.870 | 2.989 | 7,132,033 | +0.15(+5.12%) |
May 22, 2020 | 2.811 | 2.860 | 2.718 | 2.844 | 5,561,779 | +0.00(+0.00%) |
May 21, 2020 | 2.897 | 2.996 | 2.738 | 2.844 | 9,390,407 | -0.05(-1.83%) |
May 20, 2020 | 2.705 | 2.923 | 2.698 | 2.897 | 21,883,282 | +0.23(+8.68%) |
May 19, 2020 | 2.672 | 2.725 | 2.559 | 2.665 | 11,236,411 | +0.03(+1.00%) |
May 18, 2020 | 2.506 | 2.771 | 2.500 | 2.639 | 13,331,920 | +0.25(+10.53%) |
May 15, 2020 | 2.374 | 2.427 | 2.301 | 2.387 | 6,597,563 | +0.03(+1.12%) |
May 14, 2020 | 2.447 | 2.513 | 2.231 | 2.361 | 13,591,010 | -0.10(-4.03%) |
May 13, 2020 | 2.665 | 2.731 | 2.420 | 2.460 | 11,633,834 | -0.26(-9.71%) |
May 12, 2020 | 2.804 | 2.817 | 2.718 | 2.725 | 6,482,716 | -0.01(-0.24%) |
May 11, 2020 | 2.711 | 2.791 | 2.659 | 2.731 | 5,204,199 | -0.03(-1.20%) |
May 08, 2020 | 2.685 | 2.784 | 2.566 | 2.764 | 9,621,295 | +0.13(+4.76%) |
May 07, 2020 | 2.778 | 2.784 | 2.632 | 2.639 | 14,241,149 | -0.07(-2.68%) |
May 06, 2020 | 2.771 | 2.870 | 2.619 | 2.711 | 15,614,710 | -0.30(-9.89%) |
May 05, 2020 | 3.207 | 3.274 | 2.983 | 3.009 | 17,787,004 | -0.11(-3.40%) |
May 04, 2020 | 3.075 | 3.353 | 3.002 | 3.115 | 13,936,248 | -0.03(-1.05%) |
May 01, 2020 | 3.009 | 3.234 | 3.009 | 3.148 | 12,359,090 | +0.01(+0.21%) |
Apr 30, 2020 | 2.850 | 3.267 | 2.751 | 3.141 | 16,969,582 | +0.17(+5.56%) |
Apr 29, 2020 | 3.036 | 3.036 | 2.817 | 2.976 | 13,381,394 | +0.12(+4.11%) |
Apr 28, 2020 | 2.964 | 3.019 | 2.815 | 2.859 | 14,048,532 | -0.14(-4.54%) |
Apr 27, 2020 | 2.927 | 3.075 | 2.513 | 2.994 | 27,007,032 | +0.06(+2.11%) |
Apr 24, 2020 | 3.044 | 3.180 | 2.856 | 2.933 | 14,097,215 | -0.10(-3.26%) |
Apr 23, 2020 | 2.902 | 3.069 | 2.840 | 3.031 | 13,972,881 | +0.12(+4.25%) |
Apr 22, 2020 | 2.877 | 3.013 | 2.741 | 2.908 | 17,179,760 | +0.22(+8.28%) |
Apr 21, 2020 | 2.457 | 2.747 | 2.433 | 2.686 | 17,122,702 | +0.12(+4.57%) |
Apr 20, 2020 | 2.075 | 2.636 | 1.988 | 2.568 | 22,061,812 | +0.40(+18.18%) |
Apr 17, 2020 | 1.821 | 2.198 | 1.797 | 2.173 | 16,302,546 | +0.41(+23.51%) |
Apr 16, 2020 | 2.000 | 2.013 | 1.747 | 1.760 | 19,594,018 | +0.07(+4.01%) |
Apr 15, 2020 | 1.618 | 1.741 | 1.550 | 1.692 | 10,153,925 | -0.02(-1.44%) |
Apr 14, 2020 | 1.747 | 1.809 | 1.686 | 1.716 | 20,326,582 | +0.00(+0.00%) |
Apr 13, 2020 | 1.624 | 1.902 | 1.562 | 1.716 | 25,620,466 | +0.16(+10.32%) |
Apr 09, 2020 | 1.636 | 1.760 | 1.531 | 1.556 | 30,184,994 | +0.00(+0.00%) |
Apr 08, 2020 | 1.587 | 1.667 | 1.519 | 1.556 | 16,421,018 | +0.01(+0.80%) |
Apr 07, 2020 | 1.556 | 1.698 | 1.494 | 1.544 | 24,858,298 | +0.03(+2.04%) |
Apr 06, 2020 | 1.525 | 1.723 | 1.494 | 1.513 | 10,676,858 | -0.02(-1.61%) |
Apr 03, 2020 | 1.432 | 1.587 | 1.358 | 1.537 | 12,797,274 | +0.13(+9.21%) |
Apr 02, 2020 | 1.334 | 1.630 | 1.327 | 1.408 | 16,679,601 | +0.14(+11.22%) |
Apr 01, 2020 | 1.266 | 1.398 | 1.222 | 1.266 | 11,969,137 | -0.03(-2.38%) |
Mar 31, 2020 | 1.371 | 1.476 | 1.247 | 1.297 | 18,258,996 | -0.05(-3.67%) |
Mar 30, 2020 | 1.352 | 1.482 | 1.278 | 1.346 | 12,534,187 | -0.02(-1.80%) |
Mar 27, 2020 | 1.395 | 1.439 | 1.278 | 1.371 | 6,443,987 | -0.05(-3.48%) |
Mar 26, 2020 | 1.395 | 1.506 | 1.389 | 1.420 | 12,639,075 | +0.03(+2.22%) |
Mar 25, 2020 | 1.544 | 1.710 | 1.364 | 1.389 | 20,863,078 | -0.13(-8.54%) |
Mar 24, 2020 | 1.636 | 1.735 | 1.439 | 1.519 | 14,381,776 | +0.03(+2.08%) |
Mar 23, 2020 | 1.414 | 1.593 | 1.352 | 1.488 | 12,918,340 | +0.07(+4.78%) |
Mar 20, 2020 | 1.408 | 1.667 | 1.352 | 1.420 | 23,291,226 | +0.13(+10.05%) |
Mar 19, 2020 | 1.247 | 1.469 | 1.043 | 1.290 | 34,707,396 | +0.07(+5.56%) |
Mar 18, 2020 | 1.587 | 1.760 | 1.222 | 1.222 | 25,416,866 | -0.40(-24.71%) |
Mar 17, 2020 | 1.902 | 2.044 | 1.618 | 1.624 | 14,465,344 | -0.26(-13.77%) |
Mar 16, 2020 | 1.636 | 2.118 | 1.624 | 1.883 | 10,282,512 | -0.07(-3.48%) |
Mar 13, 2020 | 2.031 | 2.031 | 1.624 | 1.951 | 15,856,330 | +0.10(+5.69%) |
Mar 12, 2020 | 1.834 | 1.939 | 1.655 | 1.846 | 13,881,187 | -0.14(-6.85%) |
Mar 11, 2020 | 2.087 | 2.291 | 1.959 | 1.982 | 8,738,721 | -0.20(-9.32%) |
Mar 10, 2020 | 2.229 | 2.247 | 1.797 | 2.186 | 12,199,586 | +0.15(+7.60%) |
Mar 09, 2020 | 2.007 | 2.482 | 1.871 | 2.031 | 16,182,350 | -0.55(-21.29%) |
Mar 06, 2020 | 2.463 | 2.587 | 2.331 | 2.581 | 13,892,327 | +0.02(+0.97%) |
Mar 05, 2020 | 2.593 | 2.624 | 2.476 | 2.556 | 7,504,250 | -0.06(-2.36%) |
Mar 04, 2020 | 2.655 | 2.729 | 2.562 | 2.618 | 5,947,953 | +0.02(+0.95%) |
Mar 03, 2020 | 2.778 | 2.883 | 2.556 | 2.593 | 8,453,880 | -0.15(-5.41%) |