Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 4.570 | 4.630 | 4.240 | 4.495 | 8,828,800 | +0.00(+0.11%) |
May 28, 2020 | 4.700 | 4.860 | 4.480 | 4.490 | 17,383,182 | -0.54(-10.74%) |
May 27, 2020 | 5.100 | 5.120 | 4.330 | 5.030 | 9,751,288 | -0.17(-3.27%) |
May 26, 2020 | 5.490 | 5.530 | 5.170 | 5.200 | 8,041,465 | -0.25(-4.59%) |
May 22, 2020 | 5.300 | 5.470 | 5.234 | 5.450 | 3,632,800 | +0.10(+1.87%) |
May 21, 2020 | 5.520 | 5.540 | 4.970 | 5.350 | 8,885,495 | -0.26(-4.63%) |
May 20, 2020 | 5.180 | 5.640 | 5.050 | 5.610 | 12,743,137 | +0.51(+10.00%) |
May 19, 2020 | 4.970 | 5.230 | 4.930 | 5.100 | 7,921,427 | +0.17(+3.45%) |
May 18, 2020 | 5.270 | 5.370 | 4.820 | 4.930 | 11,464,802 | -0.36(-6.81%) |
May 15, 2020 | 4.960 | 5.370 | 4.950 | 5.290 | 7,321,200 | +0.21(+4.13%) |
May 14, 2020 | 4.700 | 5.250 | 4.680 | 5.080 | 9,899,612 | +0.18(+3.67%) |
May 13, 2020 | 5.300 | 5.500 | 4.600 | 4.900 | 16,376,944 | -0.51(-9.43%) |
May 12, 2020 | 6.170 | 6.290 | 5.370 | 5.410 | 23,664,912 | -0.13(-2.35%) |
May 11, 2020 | 5.050 | 5.660 | 5.010 | 5.540 | 24,530,266 | +0.84(+17.87%) |
May 08, 2020 | 3.920 | 4.778 | 3.920 | 4.700 | 21,232,800 | +0.78(+19.90%) |
May 07, 2020 | 3.870 | 3.990 | 3.770 | 3.920 | 8,995,111 | +0.06(+1.55%) |
May 06, 2020 | 4.060 | 4.160 | 3.820 | 3.860 | 12,311,284 | -0.09(-2.28%) |
May 05, 2020 | 4.150 | 4.310 | 3.850 | 3.950 | 13,383,166 | +0.02(+0.51%) |
May 04, 2020 | 3.450 | 3.930 | 3.380 | 3.930 | 9,243,784 | +0.39(+11.02%) |
May 01, 2020 | 3.750 | 3.850 | 3.370 | 3.540 | 11,651,500 | -0.37(-9.46%) |
Apr 30, 2020 | 3.840 | 4.140 | 3.730 | 3.910 | 16,169,840 | +0.21(+5.68%) |
Apr 29, 2020 | 3.830 | 4.000 | 3.450 | 3.700 | 26,606,900 | +0.36(+10.78%) |
Apr 28, 2020 | 3.570 | 3.570 | 3.210 | 3.340 | 7,390,959 | -0.21(-5.92%) |
Apr 27, 2020 | 3.700 | 3.790 | 3.430 | 3.550 | 11,715,149 | -0.01(-0.28%) |
Apr 24, 2020 | 3.060 | 3.645 | 3.030 | 3.560 | 12,318,299 | +0.30(+9.20%) |
Apr 23, 2020 | 3.500 | 3.660 | 2.750 | 3.260 | 28,235,860 | -0.19(-5.51%) |
Apr 22, 2020 | 3.400 | 3.490 | 3.250 | 3.450 | 6,703,445 | +0.24(+7.48%) |
Apr 21, 2020 | 3.470 | 3.510 | 3.030 | 3.210 | 12,899,346 | -0.26(-7.49%) |
Apr 20, 2020 | 3.340 | 3.840 | 3.330 | 3.470 | 21,548,778 | +0.11(+3.27%) |
Apr 17, 2020 | 3.080 | 3.360 | 2.900 | 3.360 | 26,562,100 | +0.77(+29.73%) |
Apr 16, 2020 | 2.720 | 2.900 | 2.500 | 2.590 | 11,972,499 | -0.11(-4.07%) |
Apr 15, 2020 | 2.760 | 2.790 | 2.550 | 2.700 | 8,405,002 | -0.06(-2.17%) |
Apr 14, 2020 | 2.430 | 2.950 | 2.360 | 2.760 | 23,991,578 | +0.41(+17.45%) |
Apr 13, 2020 | 2.700 | 2.750 | 2.240 | 2.350 | 26,989,822 | +0.28(+13.53%) |
Apr 09, 2020 | 2.000 | 2.145 | 1.992 | 2.070 | 9,466,600 | +0.07(+3.50%) |
Apr 08, 2020 | 1.950 | 2.010 | 1.940 | 2.000 | 3,894,979 | +0.06(+3.09%) |
Apr 07, 2020 | 2.110 | 2.150 | 1.910 | 1.940 | 4,799,022 | -0.11(-5.37%) |
Apr 06, 2020 | 2.030 | 2.080 | 1.970 | 2.050 | 4,652,808 | +0.10(+5.13%) |
Apr 03, 2020 | 1.940 | 2.000 | 1.880 | 1.950 | 2,958,900 | -0.04(-2.01%) |
Apr 02, 2020 | 1.920 | 1.990 | 1.800 | 1.990 | 4,298,759 | +0.10(+5.29%) |
Apr 01, 2020 | 1.950 | 2.010 | 1.820 | 1.890 | 4,536,410 | -0.11(-5.50%) |
Mar 31, 2020 | 1.970 | 2.070 | 1.930 | 2.000 | 4,053,297 | +0.01(+0.50%) |
Mar 30, 2020 | 2.000 | 2.020 | 1.900 | 1.990 | 6,103,442 | +0.08(+4.19%) |
Mar 27, 2020 | 1.940 | 2.030 | 1.910 | 1.910 | 2,676,300 | -0.08(-4.02%) |
Mar 26, 2020 | 2.030 | 2.150 | 1.920 | 1.990 | 4,529,548 | -0.02(-1.00%) |
Mar 25, 2020 | 2.030 | 2.100 | 1.950 | 2.010 | 4,157,849 | +0.01(+0.50%) |
Mar 24, 2020 | 2.030 | 2.100 | 1.890 | 2.000 | 4,412,292 | +0.04(+2.04%) |
Mar 23, 2020 | 1.910 | 2.030 | 1.780 | 1.960 | 4,249,792 | +0.09(+4.81%) |
Mar 20, 2020 | 2.020 | 2.130 | 1.750 | 1.870 | 7,970,900 | -0.09(-4.59%) |
Mar 19, 2020 | 1.690 | 2.480 | 1.660 | 1.960 | 13,642,956 | +0.36(+22.50%) |
Mar 18, 2020 | 1.800 | 2.080 | 1.580 | 1.600 | 7,248,609 | -0.22(-12.09%) |
Mar 17, 2020 | 1.890 | 2.050 | 1.750 | 1.820 | 7,533,828 | +0.07(+4.00%) |
Mar 16, 2020 | 2.000 | 2.190 | 1.750 | 1.750 | 7,076,278 | -0.46(-20.81%) |
Mar 13, 2020 | 2.280 | 2.280 | 1.860 | 2.210 | 8,199,500 | +0.19(+9.41%) |
Mar 12, 2020 | 2.250 | 2.750 | 2.020 | 2.020 | 6,939,858 | -0.57(-22.01%) |
Mar 11, 2020 | 2.720 | 2.810 | 2.290 | 2.590 | 10,151,722 | -0.22(-7.83%) |
Mar 10, 2020 | 3.620 | 3.630 | 2.660 | 2.810 | 9,015,170 | -0.34(-10.79%) |
Mar 09, 2020 | 4.280 | 4.350 | 3.050 | 3.150 | 12,129,131 | -0.96(-23.36%) |
Mar 06, 2020 | 3.760 | 4.250 | 3.700 | 4.110 | 15,311,600 | +0.28(+7.31%) |
Mar 05, 2020 | 3.790 | 4.220 | 3.560 | 3.830 | 20,733,316 | +0.32(+9.12%) |
Mar 04, 2020 | 3.210 | 3.700 | 3.180 | 3.510 | 10,787,396 | +0.37(+11.78%) |
Mar 03, 2020 | 3.250 | 3.270 | 2.930 | 3.140 | 7,365,416 | -0.12(-3.68%) |