Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 2.813 | 2.894 | 2.748 | 2.821 | 28,017,312 | -0.08(-2.81%) |
May 28, 2020 | 2.992 | 2.992 | 2.878 | 2.903 | 21,166,842 | -0.11(-3.52%) |
May 27, 2020 | 3.017 | 3.029 | 2.927 | 3.009 | 18,278,942 | +0.09(+3.07%) |
May 26, 2020 | 3.041 | 3.058 | 2.870 | 2.919 | 25,986,502 | +0.19(+6.87%) |
May 22, 2020 | 2.699 | 2.772 | 2.638 | 2.731 | 24,720,414 | +0.03(+1.21%) |
May 21, 2020 | 2.625 | 2.740 | 2.625 | 2.699 | 23,648,918 | +0.18(+7.12%) |
May 20, 2020 | 2.495 | 2.552 | 2.466 | 2.519 | 18,596,426 | +0.07(+3.00%) |
May 19, 2020 | 2.536 | 2.544 | 2.446 | 2.446 | 30,960,630 | -0.09(-3.54%) |
May 18, 2020 | 2.528 | 2.560 | 2.462 | 2.536 | 41,428,044 | +0.14(+5.78%) |
May 15, 2020 | 2.487 | 2.532 | 2.381 | 2.397 | 20,826,712 | -0.08(-3.29%) |
May 14, 2020 | 2.275 | 2.495 | 2.185 | 2.479 | 44,748,352 | +0.14(+5.92%) |
May 13, 2020 | 2.413 | 2.430 | 2.275 | 2.340 | 30,578,784 | -0.04(-1.71%) |
May 12, 2020 | 2.495 | 2.536 | 2.373 | 2.381 | 22,862,348 | -0.11(-4.26%) |
May 11, 2020 | 2.560 | 2.609 | 2.470 | 2.487 | 19,822,436 | -0.11(-4.09%) |
May 08, 2020 | 2.479 | 2.593 | 2.454 | 2.593 | 35,962,808 | +0.17(+7.20%) |
May 07, 2020 | 2.484 | 2.484 | 2.345 | 2.419 | 42,623,220 | -0.15(-5.71%) |
May 06, 2020 | 2.606 | 2.606 | 2.525 | 2.565 | 18,244,290 | -0.10(-3.67%) |
May 05, 2020 | 2.704 | 2.801 | 2.630 | 2.663 | 22,699,026 | -0.03(-1.21%) |
May 04, 2020 | 2.671 | 2.704 | 2.614 | 2.696 | 29,353,980 | -0.02(-0.60%) |
May 01, 2020 | 2.753 | 2.810 | 2.687 | 2.712 | 10,971,223 | -0.15(-5.40%) |
Apr 30, 2020 | 2.883 | 2.924 | 2.834 | 2.867 | 20,825,612 | -0.26(-8.33%) |
Apr 29, 2020 | 3.013 | 3.135 | 2.972 | 3.127 | 20,314,164 | +0.20(+6.67%) |
Apr 28, 2020 | 2.842 | 2.952 | 2.834 | 2.932 | 32,498,372 | +0.29(+11.11%) |
Apr 27, 2020 | 2.671 | 2.736 | 2.573 | 2.639 | 27,071,122 | +0.10(+3.85%) |
Apr 24, 2020 | 2.712 | 2.736 | 2.455 | 2.541 | 30,486,998 | -0.29(-10.35%) |
Apr 23, 2020 | 2.972 | 2.981 | 2.801 | 2.834 | 17,143,370 | -0.10(-3.33%) |
Apr 22, 2020 | 2.932 | 3.013 | 2.899 | 2.932 | 19,526,484 | +0.07(+2.27%) |
Apr 21, 2020 | 2.924 | 2.972 | 2.818 | 2.867 | 21,068,274 | -0.12(-4.09%) |
Apr 20, 2020 | 3.046 | 3.050 | 2.972 | 2.989 | 12,624,008 | -0.15(-4.68%) |
Apr 17, 2020 | 3.209 | 3.209 | 3.029 | 3.135 | 12,054,396 | +0.07(+2.12%) |
Apr 16, 2020 | 3.176 | 3.192 | 3.054 | 3.070 | 17,749,264 | -0.11(-3.33%) |
Apr 15, 2020 | 3.143 | 3.253 | 3.122 | 3.176 | 19,364,368 | -0.12(-3.70%) |
Apr 14, 2020 | 3.380 | 3.453 | 3.282 | 3.298 | 21,998,412 | -0.27(-7.53%) |
Apr 13, 2020 | 3.502 | 3.575 | 3.388 | 3.567 | 17,723,474 | +0.01(+0.23%) |
Apr 09, 2020 | 3.648 | 3.730 | 3.526 | 3.559 | 23,807,454 | -0.01(-0.23%) |
Apr 08, 2020 | 3.412 | 3.579 | 3.355 | 3.567 | 14,581,102 | +0.21(+6.31%) |
Apr 07, 2020 | 3.542 | 3.551 | 3.343 | 3.355 | 27,775,782 | +0.13(+4.04%) |
Apr 06, 2020 | 3.217 | 3.306 | 3.160 | 3.225 | 23,850,528 | +0.33(+11.55%) |
Apr 03, 2020 | 2.964 | 2.989 | 2.777 | 2.891 | 22,477,708 | -0.20(-6.33%) |
Apr 02, 2020 | 3.086 | 3.152 | 3.013 | 3.086 | 14,862,966 | +0.01(+0.26%) |
Apr 01, 2020 | 3.078 | 3.127 | 2.972 | 3.078 | 17,461,278 | -0.23(-6.90%) |
Mar 31, 2020 | 3.355 | 3.363 | 3.180 | 3.306 | 18,946,082 | -0.06(-1.70%) |
Mar 30, 2020 | 3.339 | 3.437 | 3.249 | 3.363 | 14,019,864 | +0.05(+1.47%) |
Mar 27, 2020 | 3.380 | 3.485 | 3.266 | 3.314 | 15,727,065 | -0.32(-8.74%) |
Mar 26, 2020 | 3.681 | 3.771 | 3.457 | 3.632 | 30,841,912 | +0.07(+2.06%) |
Mar 25, 2020 | 3.282 | 3.811 | 3.200 | 3.559 | 23,525,224 | +0.28(+8.44%) |
Mar 24, 2020 | 3.046 | 3.298 | 3.046 | 3.282 | 23,895,498 | +0.51(+18.53%) |
Mar 23, 2020 | 2.924 | 2.944 | 2.679 | 2.769 | 38,447,484 | -0.30(-9.81%) |
Mar 20, 2020 | 3.469 | 3.502 | 3.054 | 3.070 | 35,649,536 | -0.27(-8.05%) |
Mar 19, 2020 | 3.135 | 3.428 | 2.989 | 3.339 | 37,476,904 | +0.12(+3.80%) |
Mar 18, 2020 | 3.437 | 3.608 | 3.086 | 3.217 | 33,758,164 | -0.65(-16.84%) |
Mar 17, 2020 | 3.616 | 3.982 | 3.477 | 3.868 | 35,204,164 | +0.26(+7.22%) |
Mar 16, 2020 | 3.657 | 3.950 | 3.530 | 3.608 | 32,166,016 | -0.63(-14.81%) |
Mar 13, 2020 | 4.455 | 4.463 | 3.754 | 4.235 | 38,306,448 | +0.61(+16.85%) |
Mar 12, 2020 | 3.624 | 3.917 | 3.428 | 3.624 | 32,693,188 | -0.66(-15.40%) |
Mar 11, 2020 | 4.626 | 4.658 | 4.121 | 4.284 | 48,743,692 | -0.43(-9.15%) |
Mar 10, 2020 | 4.756 | 4.805 | 4.552 | 4.715 | 28,017,016 | +0.24(+5.46%) |
Mar 09, 2020 | 4.569 | 4.634 | 4.398 | 4.471 | 46,605,596 | -0.51(-10.29%) |
Mar 06, 2020 | 5.025 | 5.143 | 4.968 | 4.984 | 35,183,164 | -0.22(-4.23%) |
Mar 05, 2020 | 5.269 | 5.285 | 5.106 | 5.204 | 49,215,492 | -0.23(-4.20%) |
Mar 04, 2020 | 5.416 | 5.456 | 5.285 | 5.432 | 40,617,440 | +0.02(+0.30%) |
Mar 03, 2020 | 5.513 | 5.627 | 5.367 | 5.416 | 37,562,808 | -0.19(-3.43%) |