Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 3.719 | 3.719 | 3.501 | 3.538 | 870,766 | -0.18(-4.86%) |
May 28, 2020 | 3.779 | 3.809 | 3.592 | 3.719 | 1,013,419 | +0.00(+0.00%) |
May 27, 2020 | 4.032 | 4.068 | 3.580 | 3.719 | 1,173,351 | -0.16(-4.19%) |
May 26, 2020 | 3.797 | 4.008 | 3.797 | 3.881 | 1,053,919 | +0.18(+4.89%) |
May 22, 2020 | 3.731 | 3.731 | 3.532 | 3.700 | 524,484 | +0.07(+1.99%) |
May 21, 2020 | 3.646 | 3.725 | 3.544 | 3.628 | 435,011 | +0.01(+0.17%) |
May 20, 2020 | 3.496 | 3.670 | 3.471 | 3.622 | 617,371 | +0.17(+5.07%) |
May 19, 2020 | 3.405 | 3.610 | 3.267 | 3.447 | 787,722 | +0.01(+0.35%) |
May 18, 2020 | 3.562 | 3.598 | 3.315 | 3.435 | 1,446,981 | +0.20(+6.15%) |
May 15, 2020 | 3.086 | 3.309 | 2.944 | 3.236 | 3,240,653 | +0.08(+2.48%) |
May 14, 2020 | 2.863 | 3.158 | 2.604 | 3.158 | 1,194,898 | +0.27(+9.17%) |
May 13, 2020 | 3.291 | 3.291 | 2.790 | 2.893 | 1,353,499 | -0.38(-11.60%) |
May 12, 2020 | 3.405 | 3.429 | 3.092 | 3.273 | 1,469,060 | -0.18(-5.24%) |
May 11, 2020 | 3.923 | 3.923 | 3.441 | 3.453 | 2,155,591 | -0.23(-6.22%) |
May 08, 2020 | 3.676 | 3.821 | 3.496 | 3.682 | 1,237,457 | +0.02(+0.49%) |
May 07, 2020 | 3.405 | 3.731 | 3.369 | 3.664 | 1,400,764 | +0.33(+9.75%) |
May 06, 2020 | 3.604 | 3.707 | 3.327 | 3.339 | 816,493 | -0.25(-7.05%) |
May 05, 2020 | 3.755 | 3.893 | 3.550 | 3.592 | 1,582,046 | -0.13(-3.56%) |
May 04, 2020 | 3.791 | 3.942 | 3.679 | 3.725 | 703,607 | -0.24(-5.94%) |
May 01, 2020 | 3.990 | 3.990 | 3.568 | 3.960 | 1,385,295 | -0.06(-1.50%) |
Apr 30, 2020 | 4.725 | 4.737 | 3.984 | 4.020 | 1,825,122 | -0.68(-14.49%) |
Apr 29, 2020 | 4.357 | 4.803 | 4.327 | 4.701 | 1,664,181 | +0.57(+13.70%) |
Apr 28, 2020 | 3.797 | 4.153 | 3.778 | 4.134 | 1,195,213 | +0.48(+13.20%) |
Apr 27, 2020 | 3.616 | 3.773 | 3.544 | 3.652 | 562,663 | +0.08(+2.36%) |
Apr 24, 2020 | 3.628 | 3.634 | 3.393 | 3.568 | 534,439 | -0.05(-1.50%) |
Apr 23, 2020 | 3.622 | 3.815 | 3.556 | 3.622 | 454,552 | +0.00(+0.00%) |
Apr 22, 2020 | 3.797 | 3.833 | 3.471 | 3.622 | 675,959 | -0.12(-3.22%) |
Apr 21, 2020 | 3.496 | 3.839 | 3.471 | 3.743 | 681,665 | +0.05(+1.47%) |
Apr 20, 2020 | 3.875 | 3.905 | 3.556 | 3.688 | 762,994 | -0.42(-10.26%) |
Apr 17, 2020 | 3.634 | 4.279 | 3.634 | 4.110 | 1,181,707 | +0.66(+19.23%) |
Apr 16, 2020 | 3.791 | 3.862 | 3.402 | 3.447 | 1,132,225 | -0.38(-9.92%) |
Apr 15, 2020 | 3.767 | 3.930 | 3.658 | 3.827 | 1,229,840 | -0.11(-2.91%) |
Apr 14, 2020 | 4.153 | 4.273 | 3.743 | 3.942 | 1,315,709 | -0.05(-1.21%) |
Apr 13, 2020 | 4.104 | 4.171 | 3.640 | 3.990 | 1,136,239 | -0.04(-0.90%) |
Apr 09, 2020 | 3.556 | 4.490 | 3.556 | 4.026 | 1,768,579 | +0.77(+23.47%) |
Apr 08, 2020 | 3.025 | 3.616 | 3.025 | 3.261 | 968,177 | +0.37(+12.71%) |
Apr 07, 2020 | 2.917 | 3.216 | 2.887 | 2.893 | 1,084,038 | +0.07(+2.35%) |
Apr 06, 2020 | 2.634 | 3.212 | 2.634 | 2.827 | 897,037 | +0.29(+11.40%) |
Apr 03, 2020 | 2.863 | 2.983 | 2.363 | 2.537 | 986,083 | -0.45(-14.95%) |
Apr 02, 2020 | 3.339 | 3.465 | 2.959 | 2.983 | 726,332 | -0.39(-11.61%) |
Apr 01, 2020 | 4.014 | 4.032 | 3.318 | 3.375 | 782,336 | -0.98(-22.44%) |
Mar 31, 2020 | 4.038 | 4.369 | 3.984 | 4.351 | 1,195,706 | +0.28(+6.80%) |
Mar 30, 2020 | 4.327 | 4.351 | 3.791 | 4.074 | 1,098,244 | -0.30(-6.76%) |
Mar 27, 2020 | 4.472 | 4.635 | 4.015 | 4.369 | 1,633,477 | -0.14(-3.16%) |
Mar 26, 2020 | 3.079 | 4.661 | 3.023 | 4.512 | 2,221,744 | +1.71(+61.22%) |
Mar 25, 2020 | 2.507 | 3.044 | 2.319 | 2.799 | 1,704,974 | +0.52(+22.81%) |
Mar 24, 2020 | 2.884 | 3.084 | 2.239 | 2.279 | 1,667,598 | -0.41(-15.29%) |
Mar 23, 2020 | 3.741 | 3.741 | 2.599 | 2.690 | 1,121,775 | -0.81(-23.04%) |
Mar 20, 2020 | 3.416 | 4.175 | 3.284 | 3.496 | 2,413,274 | +0.23(+6.99%) |
Mar 19, 2020 | 3.347 | 3.958 | 3.090 | 3.267 | 1,762,294 | -0.08(-2.39%) |
Mar 18, 2020 | 4.227 | 4.227 | 3.004 | 3.347 | 1,759,045 | -0.86(-20.38%) |
Mar 17, 2020 | 4.906 | 5.009 | 4.204 | 4.204 | 1,380,608 | -0.55(-11.64%) |
Mar 16, 2020 | 5.455 | 5.723 | 4.758 | 4.758 | 1,254,521 | -1.38(-22.44%) |
Mar 13, 2020 | 6.209 | 6.209 | 5.449 | 6.134 | 1,073,578 | +0.21(+3.57%) |
Mar 12, 2020 | 7.100 | 7.100 | 5.846 | 5.923 | 1,159,298 | -0.74(-11.14%) |
Mar 11, 2020 | 7.128 | 7.180 | 6.557 | 6.666 | 634,079 | -0.62(-8.54%) |
Mar 10, 2020 | 7.494 | 7.522 | 6.983 | 7.288 | 634,277 | -0.03(-0.39%) |
Mar 09, 2020 | 7.934 | 8.510 | 7.300 | 7.317 | 847,893 | -0.94(-11.35%) |
Mar 06, 2020 | 8.293 | 8.305 | 8.054 | 8.253 | 628,354 | -0.23(-2.76%) |
Mar 05, 2020 | 8.499 | 8.545 | 8.362 | 8.488 | 622,694 | -0.17(-1.98%) |
Mar 04, 2020 | 8.522 | 8.682 | 8.431 | 8.659 | 559,895 | +0.22(+2.64%) |
Mar 03, 2020 | 8.613 | 8.670 | 8.299 | 8.436 | 538,623 | -0.14(-1.60%) |