Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 3.792 | 4.118 | 3.774 | 3.874 | 1,519,655 | +0.01(+0.23%) |
May 28, 2020 | 4.244 | 4.273 | 3.806 | 3.865 | 1,020,905 | -0.35(-8.35%) |
May 27, 2020 | 3.801 | 4.271 | 3.729 | 4.217 | 1,219,829 | +0.51(+13.63%) |
May 26, 2020 | 3.838 | 3.982 | 3.702 | 3.711 | 827,503 | -0.01(-0.24%) |
May 22, 2020 | 3.711 | 3.783 | 3.630 | 3.720 | 417,401 | -0.05(-1.44%) |
May 21, 2020 | 3.783 | 3.856 | 3.666 | 3.774 | 493,999 | -0.01(-0.24%) |
May 20, 2020 | 3.801 | 3.856 | 3.675 | 3.783 | 748,429 | +0.05(+1.45%) |
May 19, 2020 | 3.666 | 3.883 | 3.531 | 3.729 | 878,139 | +0.10(+2.74%) |
May 18, 2020 | 3.711 | 3.910 | 3.540 | 3.630 | 1,047,276 | +0.06(+1.77%) |
May 15, 2020 | 3.422 | 3.684 | 3.422 | 3.567 | 1,599,614 | +0.14(+4.22%) |
May 14, 2020 | 3.197 | 3.603 | 3.133 | 3.422 | 586,051 | +0.05(+1.61%) |
May 13, 2020 | 3.386 | 3.522 | 3.070 | 3.368 | 1,348,029 | -0.08(-2.36%) |
May 12, 2020 | 3.801 | 3.874 | 3.440 | 3.449 | 1,086,550 | -0.28(-7.51%) |
May 11, 2020 | 3.838 | 3.955 | 3.576 | 3.729 | 1,090,255 | -0.09(-2.25%) |
May 08, 2020 | 3.341 | 4.000 | 3.314 | 3.815 | 3,945,766 | +0.73(+23.54%) |
May 07, 2020 | 2.573 | 3.106 | 2.528 | 3.088 | 1,620,903 | +0.37(+13.62%) |
May 06, 2020 | 2.736 | 2.799 | 2.574 | 2.718 | 766,318 | -0.04(-1.31%) |
May 05, 2020 | 3.070 | 3.124 | 2.700 | 2.754 | 1,335,667 | -0.26(-8.68%) |
May 04, 2020 | 3.016 | 3.156 | 2.899 | 3.016 | 679,470 | -0.09(-2.91%) |
May 01, 2020 | 3.133 | 3.251 | 3.052 | 3.106 | 1,252,868 | -0.19(-5.75%) |
Apr 30, 2020 | 3.296 | 3.422 | 3.052 | 3.296 | 1,778,075 | -0.05(-1.62%) |
Apr 29, 2020 | 3.224 | 3.449 | 3.160 | 3.350 | 1,915,877 | +0.34(+11.41%) |
Apr 28, 2020 | 2.989 | 3.070 | 2.962 | 3.007 | 1,542,619 | +0.17(+6.05%) |
Apr 27, 2020 | 2.754 | 2.917 | 2.655 | 2.835 | 1,250,336 | +0.16(+6.08%) |
Apr 24, 2020 | 2.799 | 2.817 | 2.619 | 2.673 | 507,437 | -0.05(-1.66%) |
Apr 23, 2020 | 2.799 | 2.971 | 2.664 | 2.718 | 710,376 | -0.02(-0.66%) |
Apr 22, 2020 | 2.727 | 2.790 | 2.664 | 2.736 | 500,226 | +0.14(+5.21%) |
Apr 21, 2020 | 2.546 | 2.745 | 2.483 | 2.601 | 1,043,892 | -0.05(-1.71%) |
Apr 20, 2020 | 2.799 | 3.034 | 2.503 | 2.646 | 1,105,065 | -0.10(-3.62%) |
Apr 17, 2020 | 2.799 | 2.871 | 2.573 | 2.745 | 1,272,249 | -0.03(-0.98%) |
Apr 16, 2020 | 2.637 | 2.655 | 2.429 | 2.772 | 1,272,195 | +0.28(+11.23%) |
Apr 15, 2020 | 2.221 | 2.519 | 2.167 | 2.492 | 1,515,773 | +0.12(+4.94%) |
Apr 14, 2020 | 2.221 | 2.384 | 2.167 | 2.375 | 1,377,839 | +0.25(+11.92%) |
Apr 13, 2020 | 2.203 | 2.203 | 1.923 | 2.122 | 1,149,794 | -0.09(-4.08%) |
Apr 09, 2020 | 1.923 | 2.230 | 1.923 | 2.212 | 1,215,547 | +0.35(+18.93%) |
Apr 08, 2020 | 1.725 | 1.982 | 1.707 | 1.860 | 1,331,605 | +0.17(+10.16%) |
Apr 07, 2020 | 1.707 | 1.885 | 1.634 | 1.689 | 933,472 | +0.09(+5.65%) |
Apr 06, 2020 | 1.562 | 1.634 | 1.517 | 1.598 | 596,646 | +0.20(+14.19%) |
Apr 03, 2020 | 1.616 | 1.616 | 1.350 | 1.400 | 1,309,681 | -0.21(-12.92%) |
Apr 02, 2020 | 1.427 | 1.680 | 1.427 | 1.607 | 1,326,845 | +0.14(+9.88%) |
Apr 01, 2020 | 1.589 | 1.607 | 1.436 | 1.463 | 932,158 | -0.18(-10.99%) |
Mar 31, 2020 | 1.770 | 1.770 | 1.589 | 1.643 | 822,024 | -0.13(-7.14%) |
Mar 30, 2020 | 1.851 | 1.932 | 1.680 | 1.770 | 558,956 | -0.08(-4.39%) |
Mar 27, 2020 | 1.815 | 1.923 | 1.707 | 1.851 | 805,455 | -0.05(-2.38%) |
Mar 26, 2020 | 1.562 | 2.239 | 1.535 | 1.896 | 2,145,961 | +0.39(+25.75%) |
Mar 25, 2020 | 1.454 | 1.634 | 1.373 | 1.508 | 1,541,397 | +0.16(+12.08%) |
Mar 24, 2020 | 1.472 | 1.670 | 1.309 | 1.345 | 1,908,783 | +0.08(+6.43%) |
Mar 23, 2020 | 1.156 | 1.345 | 1.156 | 1.264 | 1,063,830 | +0.14(+12.90%) |
Mar 20, 2020 | 1.183 | 1.354 | 1.120 | 1.120 | 1,619,216 | -0.14(-11.43%) |
Mar 19, 2020 | 1.075 | 1.336 | 0.9933 | 1.264 | 2,565,875 | +0.30(+30.84%) |
Mar 18, 2020 | 1.156 | 1.409 | 0.8849 | 0.9662 | 3,677,800 | -0.32(-24.65%) |
Mar 17, 2020 | 1.363 | 1.544 | 1.273 | 1.282 | 1,464,924 | -0.11(-7.79%) |
Mar 16, 2020 | 1.689 | 1.716 | 1.309 | 1.391 | 1,586,641 | -0.46(-24.88%) |
Mar 13, 2020 | 1.887 | 1.932 | 1.806 | 1.851 | 1,239,911 | +0.11(+6.22%) |
Mar 12, 2020 | 1.842 | 1.869 | 1.698 | 1.743 | 1,008,597 | -0.31(-14.98%) |
Mar 11, 2020 | 2.185 | 2.257 | 2.032 | 2.050 | 1,273,232 | -0.23(-9.92%) |
Mar 10, 2020 | 2.266 | 2.382 | 2.194 | 2.275 | 2,241,989 | +0.14(+6.33%) |
Mar 09, 2020 | 2.465 | 2.537 | 2.117 | 2.140 | 1,378,558 | -0.50(-18.84%) |
Mar 06, 2020 | 2.862 | 2.889 | 2.628 | 2.637 | 1,334,266 | -0.30(-10.15%) |
Mar 05, 2020 | 3.206 | 3.260 | 2.908 | 2.935 | 992,870 | -0.33(-9.97%) |
Mar 04, 2020 | 3.440 | 3.522 | 3.169 | 3.260 | 930,006 | +0.01(+0.28%) |
Mar 03, 2020 | 3.476 | 3.717 | 3.242 | 3.251 | 792,352 | -0.14(-4.26%) |