Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 2.966 | 3.143 | 2.903 | 2.988 | 1,784,764 | -0.07(-2.30%) |
May 28, 2020 | 3.220 | 3.375 | 3.037 | 3.058 | 707,133 | -0.10(-3.13%) |
May 27, 2020 | 3.340 | 3.396 | 3.044 | 3.157 | 921,004 | -0.11(-3.24%) |
May 26, 2020 | 3.030 | 3.312 | 2.995 | 3.262 | 687,438 | +0.24(+7.93%) |
May 22, 2020 | 3.100 | 3.143 | 2.907 | 3.023 | 656,372 | -0.09(-2.94%) |
May 21, 2020 | 3.107 | 3.192 | 2.995 | 3.114 | 497,064 | +0.03(+0.91%) |
May 20, 2020 | 2.974 | 3.136 | 2.974 | 3.086 | 541,320 | +0.20(+6.96%) |
May 19, 2020 | 3.009 | 3.058 | 2.854 | 2.885 | 549,749 | -0.10(-3.42%) |
May 18, 2020 | 2.755 | 3.065 | 2.734 | 2.988 | 1,159,345 | +0.40(+15.37%) |
May 15, 2020 | 2.544 | 2.656 | 2.480 | 2.590 | 684,472 | +0.06(+2.51%) |
May 14, 2020 | 2.375 | 2.530 | 2.220 | 2.526 | 1,184,325 | +0.02(+0.70%) |
May 13, 2020 | 2.508 | 2.537 | 2.304 | 2.508 | 1,115,603 | -0.02(-0.84%) |
May 12, 2020 | 2.635 | 2.741 | 2.526 | 2.530 | 464,620 | -0.08(-3.23%) |
May 11, 2020 | 2.769 | 2.776 | 2.593 | 2.614 | 756,414 | -0.16(-5.60%) |
May 08, 2020 | 2.537 | 2.811 | 2.523 | 2.769 | 866,979 | +0.20(+7.67%) |
May 07, 2020 | 2.262 | 3.079 | 2.241 | 2.572 | 3,070,390 | +0.37(+16.99%) |
May 06, 2020 | 2.318 | 2.419 | 2.155 | 2.198 | 572,877 | -0.11(-4.88%) |
May 05, 2020 | 2.452 | 2.586 | 2.255 | 2.311 | 669,897 | -0.01(-0.30%) |
May 04, 2020 | 2.262 | 2.368 | 2.198 | 2.318 | 473,423 | +0.00(+0.00%) |
May 01, 2020 | 2.325 | 2.403 | 2.153 | 2.318 | 822,132 | -0.10(-4.08%) |
Apr 30, 2020 | 2.480 | 2.586 | 2.262 | 2.417 | 775,284 | -0.02(-0.87%) |
Apr 29, 2020 | 2.149 | 2.466 | 2.114 | 2.438 | 929,512 | +0.42(+20.98%) |
Apr 28, 2020 | 2.072 | 2.114 | 1.903 | 2.015 | 640,887 | +0.04(+1.78%) |
Apr 27, 2020 | 2.001 | 2.029 | 1.860 | 1.980 | 363,518 | +0.04(+2.18%) |
Apr 24, 2020 | 2.142 | 2.283 | 1.885 | 1.938 | 540,425 | -0.16(-7.56%) |
Apr 23, 2020 | 2.036 | 2.297 | 1.991 | 2.096 | 1,295,307 | +0.14(+7.40%) |
Apr 22, 2020 | 1.797 | 1.966 | 1.762 | 1.952 | 750,063 | +0.24(+13.99%) |
Apr 21, 2020 | 1.592 | 1.797 | 1.592 | 1.712 | 601,862 | +0.01(+0.41%) |
Apr 20, 2020 | 1.600 | 1.846 | 1.550 | 1.705 | 713,135 | +0.07(+4.54%) |
Apr 17, 2020 | 1.578 | 1.698 | 1.578 | 1.631 | 669,144 | +0.09(+5.71%) |
Apr 16, 2020 | 1.719 | 1.762 | 1.508 | 1.543 | 795,641 | -0.18(-10.61%) |
Apr 15, 2020 | 1.832 | 1.832 | 1.635 | 1.726 | 901,377 | -0.13(-7.20%) |
Apr 14, 2020 | 1.783 | 1.903 | 1.740 | 1.860 | 699,853 | +0.11(+6.45%) |
Apr 13, 2020 | 1.790 | 1.853 | 1.656 | 1.747 | 998,947 | +0.06(+3.77%) |
Apr 09, 2020 | 1.684 | 1.922 | 1.600 | 1.684 | 1,112,497 | +0.11(+7.17%) |
Apr 08, 2020 | 1.515 | 1.585 | 1.444 | 1.571 | 857,320 | +0.10(+6.70%) |
Apr 07, 2020 | 1.663 | 1.848 | 1.388 | 1.473 | 2,483,413 | -0.12(-7.52%) |
Apr 06, 2020 | 1.585 | 1.649 | 1.466 | 1.592 | 791,257 | +0.01(+0.89%) |
Apr 03, 2020 | 1.642 | 1.719 | 1.423 | 1.578 | 1,234,689 | +0.00(+0.00%) |
Apr 02, 2020 | 1.459 | 1.762 | 1.459 | 1.578 | 1,063,358 | +0.16(+11.44%) |
Apr 01, 2020 | 1.677 | 1.726 | 1.416 | 1.416 | 1,001,188 | -0.28(-16.60%) |
Mar 31, 2020 | 1.585 | 1.747 | 1.550 | 1.698 | 1,602,070 | +0.12(+7.59%) |
Mar 30, 2020 | 1.522 | 1.607 | 1.409 | 1.578 | 879,049 | +0.03(+1.82%) |
Mar 27, 2020 | 1.698 | 1.698 | 1.346 | 1.550 | 1,876,444 | -0.16(-9.09%) |
Mar 26, 2020 | 1.839 | 1.952 | 1.663 | 1.705 | 873,108 | -0.15(-7.98%) |
Mar 25, 2020 | 1.839 | 1.994 | 1.755 | 1.853 | 1,120,747 | +0.01(+0.77%) |
Mar 24, 2020 | 1.811 | 1.860 | 1.607 | 1.839 | 1,013,071 | +0.18(+11.06%) |
Mar 23, 2020 | 1.726 | 1.846 | 1.571 | 1.656 | 1,316,766 | -0.08(-4.47%) |
Mar 20, 2020 | 1.578 | 1.762 | 1.550 | 1.733 | 1,444,444 | +0.20(+12.84%) |
Mar 19, 2020 | 1.381 | 1.585 | 1.304 | 1.536 | 1,656,482 | +0.20(+14.74%) |
Mar 18, 2020 | 1.557 | 1.698 | 1.282 | 1.339 | 1,548,946 | -0.35(-20.83%) |
Mar 17, 2020 | 1.592 | 1.860 | 1.550 | 1.691 | 892,369 | +0.13(+8.11%) |
Mar 16, 2020 | 1.550 | 1.719 | 1.353 | 1.564 | 2,014,407 | -0.16(-9.02%) |
Mar 13, 2020 | 2.015 | 2.086 | 1.656 | 1.719 | 1,958,614 | -0.13(-6.87%) |
Mar 12, 2020 | 2.142 | 2.149 | 1.797 | 1.846 | 1,939,989 | -0.47(-20.36%) |
Mar 11, 2020 | 2.563 | 2.645 | 2.277 | 2.318 | 944,762 | -0.35(-13.01%) |
Mar 10, 2020 | 2.950 | 3.059 | 2.420 | 2.665 | 1,678,131 | -0.06(-2.24%) |
Mar 09, 2020 | 2.760 | 2.944 | 2.481 | 2.726 | 1,798,835 | -0.86(-24.05%) |
Mar 06, 2020 | 3.841 | 3.936 | 3.467 | 3.590 | 1,573,177 | -0.40(-10.05%) |
Mar 05, 2020 | 4.093 | 4.140 | 3.868 | 3.991 | 1,263,106 | -0.18(-4.40%) |
Mar 04, 2020 | 4.086 | 4.242 | 3.997 | 4.174 | 1,594,301 | +0.18(+4.60%) |
Mar 03, 2020 | 4.283 | 4.283 | 3.923 | 3.991 | 1,884,730 | -0.29(-6.68%) |