Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 2.887 | 2.990 | 2.775 | 2.955 | 925,782 | +0.05(+1.78%) |
May 28, 2020 | 3.136 | 3.179 | 2.861 | 2.904 | 1,534,860 | -0.23(-7.42%) |
May 27, 2020 | 3.128 | 3.205 | 2.993 | 3.136 | 820,831 | +0.08(+2.54%) |
May 26, 2020 | 3.128 | 3.179 | 2.977 | 3.059 | 1,289,292 | +0.04(+1.43%) |
May 22, 2020 | 3.059 | 3.085 | 2.843 | 3.016 | 1,406,836 | -0.03(-0.85%) |
May 21, 2020 | 3.093 | 3.197 | 3.042 | 3.042 | 1,024,785 | -0.06(-1.94%) |
May 20, 2020 | 3.257 | 3.274 | 3.063 | 3.102 | 910,658 | -0.09(-2.70%) |
May 19, 2020 | 3.559 | 3.559 | 3.179 | 3.188 | 969,383 | -0.34(-9.76%) |
May 18, 2020 | 3.231 | 3.559 | 3.197 | 3.533 | 957,017 | +0.51(+16.81%) |
May 15, 2020 | 3.128 | 3.205 | 2.981 | 3.024 | 788,835 | -0.09(-3.04%) |
May 14, 2020 | 3.060 | 3.187 | 2.983 | 3.119 | 956,174 | -0.03(-0.81%) |
May 13, 2020 | 3.374 | 3.400 | 3.068 | 3.145 | 2,107,768 | -0.20(-6.09%) |
May 12, 2020 | 3.595 | 3.655 | 3.349 | 3.349 | 1,297,869 | -0.14(-3.90%) |
May 11, 2020 | 3.408 | 3.612 | 3.400 | 3.485 | 833,848 | -0.05(-1.44%) |
May 08, 2020 | 3.527 | 3.595 | 3.340 | 3.536 | 929,979 | +0.09(+2.72%) |
May 07, 2020 | 3.306 | 3.612 | 2.907 | 3.442 | 1,821,068 | +0.03(+1.00%) |
May 06, 2020 | 3.570 | 3.570 | 3.281 | 3.408 | 1,873,924 | -0.08(-2.43%) |
May 05, 2020 | 3.595 | 3.689 | 3.476 | 3.493 | 737,409 | +0.07(+1.99%) |
May 04, 2020 | 3.519 | 3.638 | 3.255 | 3.425 | 1,626,563 | -0.20(-5.40%) |
May 01, 2020 | 3.978 | 3.986 | 3.595 | 3.621 | 860,443 | -0.31(-7.79%) |
Apr 30, 2020 | 4.284 | 4.335 | 3.867 | 3.927 | 1,826,716 | -0.50(-11.32%) |
Apr 29, 2020 | 4.080 | 4.553 | 3.995 | 4.428 | 2,863,230 | +0.60(+15.78%) |
Apr 28, 2020 | 3.187 | 4.156 | 3.179 | 3.825 | 3,988,884 | +0.77(+25.35%) |
Apr 27, 2020 | 3.170 | 3.170 | 2.992 | 3.051 | 1,644,595 | -0.18(-5.53%) |
Apr 24, 2020 | 3.332 | 3.434 | 3.197 | 3.230 | 884,445 | -0.08(-2.56%) |
Apr 23, 2020 | 3.468 | 3.627 | 3.255 | 3.315 | 1,284,821 | -0.14(-3.94%) |
Apr 22, 2020 | 3.612 | 3.711 | 3.357 | 3.451 | 1,566,397 | +0.07(+2.01%) |
Apr 21, 2020 | 4.343 | 4.420 | 3.332 | 3.383 | 2,060,608 | -0.83(-19.76%) |
Apr 20, 2020 | 3.085 | 4.649 | 3.085 | 4.216 | 4,551,456 | +0.94(+28.83%) |
Apr 17, 2020 | 3.408 | 3.510 | 3.162 | 3.272 | 518,407 | -0.06(-1.79%) |
Apr 16, 2020 | 3.221 | 3.400 | 3.187 | 3.332 | 423,489 | +0.22(+7.10%) |
Apr 15, 2020 | 3.595 | 3.595 | 3.034 | 3.111 | 613,715 | -0.52(-14.29%) |
Apr 14, 2020 | 3.230 | 3.689 | 3.230 | 3.629 | 856,359 | +0.43(+13.56%) |
Apr 13, 2020 | 3.111 | 3.323 | 3.102 | 3.196 | 638,335 | +0.09(+3.01%) |
Apr 09, 2020 | 2.975 | 3.230 | 2.945 | 3.102 | 1,304,607 | +0.25(+8.96%) |
Apr 08, 2020 | 2.635 | 2.890 | 2.507 | 2.847 | 1,070,901 | +0.35(+13.95%) |
Apr 07, 2020 | 2.754 | 2.864 | 2.465 | 2.499 | 1,297,425 | -0.24(-8.70%) |
Apr 06, 2020 | 2.720 | 2.788 | 2.635 | 2.737 | 816,156 | +0.10(+3.87%) |
Apr 03, 2020 | 2.873 | 2.890 | 2.499 | 2.635 | 661,481 | -0.11(-4.02%) |
Apr 02, 2020 | 3.136 | 3.163 | 2.711 | 2.745 | 726,686 | -0.24(-7.98%) |
Apr 01, 2020 | 3.043 | 3.145 | 2.856 | 2.983 | 916,720 | -0.09(-3.04%) |
Mar 31, 2020 | 2.992 | 3.315 | 2.941 | 3.077 | 1,445,563 | +0.20(+6.78%) |
Mar 30, 2020 | 3.051 | 3.051 | 2.822 | 2.881 | 754,281 | -0.24(-7.63%) |
Mar 27, 2020 | 2.745 | 3.136 | 2.711 | 3.119 | 1,237,424 | +0.30(+10.54%) |
Mar 26, 2020 | 2.635 | 2.881 | 2.269 | 2.822 | 1,032,175 | +0.25(+9.93%) |
Mar 25, 2020 | 2.796 | 2.873 | 2.558 | 2.567 | 1,250,303 | -0.21(-7.65%) |
Mar 24, 2020 | 2.924 | 2.932 | 2.635 | 2.779 | 615,132 | +0.06(+2.19%) |
Mar 23, 2020 | 3.077 | 3.077 | 2.656 | 2.720 | 630,410 | -0.43(-13.75%) |
Mar 20, 2020 | 2.745 | 3.179 | 2.728 | 3.153 | 1,685,588 | +0.46(+17.03%) |
Mar 19, 2020 | 2.983 | 3.153 | 2.635 | 2.694 | 898,920 | -0.27(-9.17%) |
Mar 18, 2020 | 3.060 | 3.213 | 2.690 | 2.966 | 1,270,329 | -0.09(-3.06%) |
Mar 17, 2020 | 3.085 | 3.476 | 2.958 | 3.060 | 976,133 | +0.08(+2.56%) |
Mar 16, 2020 | 2.592 | 3.391 | 2.550 | 2.983 | 1,050,491 | -0.45(-13.12%) |
Mar 13, 2020 | 3.187 | 3.434 | 3.060 | 3.434 | 1,101,409 | +0.48(+16.43%) |
Mar 12, 2020 | 3.026 | 3.094 | 2.822 | 2.949 | 1,104,060 | -0.33(-10.10%) |
Mar 11, 2020 | 3.357 | 3.400 | 3.085 | 3.281 | 1,474,690 | -0.08(-2.53%) |
Mar 10, 2020 | 3.162 | 3.587 | 3.068 | 3.366 | 2,029,964 | +0.40(+13.47%) |
Mar 09, 2020 | 3.468 | 3.468 | 2.941 | 2.966 | 1,560,768 | -0.82(-21.75%) |
Mar 06, 2020 | 3.961 | 4.046 | 3.769 | 3.791 | 1,082,466 | -0.34(-8.23%) |
Mar 05, 2020 | 4.403 | 4.403 | 4.046 | 4.131 | 1,276,294 | -0.38(-8.47%) |
Mar 04, 2020 | 4.912 | 4.912 | 4.462 | 4.513 | 864,164 | -0.33(-6.84%) |
Mar 03, 2020 | 5.048 | 5.125 | 4.717 | 4.844 | 979,467 | -0.18(-3.55%) |