Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 4.360 | 4.380 | 4.110 | 4.240 | 2,481,200 | -0.15(-3.42%) |
May 28, 2020 | 4.150 | 4.670 | 4.030 | 4.390 | 2,060,305 | +0.24(+5.78%) |
May 27, 2020 | 3.960 | 4.180 | 3.680 | 4.150 | 1,559,627 | +0.26(+6.68%) |
May 26, 2020 | 3.900 | 4.030 | 3.760 | 3.890 | 2,290,588 | +0.21(+5.71%) |
May 22, 2020 | 3.800 | 3.830 | 3.530 | 3.680 | 1,461,000 | -0.08(-2.13%) |
May 21, 2020 | 3.860 | 4.280 | 3.670 | 3.760 | 3,336,222 | +0.04(+1.08%) |
May 20, 2020 | 3.230 | 3.750 | 3.190 | 3.720 | 2,300,101 | +0.62(+20.00%) |
May 19, 2020 | 3.170 | 3.275 | 3.030 | 3.100 | 1,676,759 | -0.07(-2.21%) |
May 18, 2020 | 3.010 | 3.190 | 2.930 | 3.170 | 2,117,976 | +0.29(+10.07%) |
May 15, 2020 | 2.970 | 2.980 | 2.840 | 2.880 | 1,104,200 | -0.02(-0.69%) |
May 14, 2020 | 2.810 | 3.020 | 2.550 | 2.900 | 1,210,871 | +0.01(+0.35%) |
May 13, 2020 | 3.270 | 3.270 | 2.750 | 2.890 | 2,089,969 | -0.42(-12.69%) |
May 12, 2020 | 3.330 | 3.380 | 3.160 | 3.310 | 1,307,897 | +0.00(+0.00%) |
May 11, 2020 | 3.240 | 3.390 | 3.080 | 3.310 | 1,329,465 | +0.02(+0.61%) |
May 08, 2020 | 3.100 | 3.320 | 3.015 | 3.290 | 1,504,200 | +0.23(+7.52%) |
May 07, 2020 | 3.150 | 3.240 | 2.990 | 3.060 | 986,752 | +0.01(+0.33%) |
May 06, 2020 | 3.220 | 3.250 | 3.000 | 3.050 | 1,276,617 | -0.17(-5.28%) |
May 05, 2020 | 3.500 | 3.600 | 3.190 | 3.220 | 2,061,976 | -0.04(-1.23%) |
May 04, 2020 | 3.180 | 3.290 | 2.850 | 3.260 | 3,794,837 | +0.07(+2.19%) |
May 01, 2020 | 3.670 | 3.800 | 3.100 | 3.190 | 1,831,600 | -0.25(-7.27%) |
Apr 30, 2020 | 3.690 | 3.940 | 3.080 | 3.440 | 3,172,574 | +0.09(+2.69%) |
Apr 29, 2020 | 2.950 | 3.530 | 2.950 | 3.350 | 2,935,958 | +0.50(+17.54%) |
Apr 28, 2020 | 2.820 | 2.970 | 2.710 | 2.850 | 1,410,237 | +0.06(+2.15%) |
Apr 27, 2020 | 2.900 | 2.900 | 2.550 | 2.790 | 1,043,386 | -0.07(-2.45%) |
Apr 24, 2020 | 3.100 | 3.320 | 2.810 | 2.860 | 1,292,100 | -0.09(-3.05%) |
Apr 23, 2020 | 2.810 | 3.091 | 2.750 | 2.950 | 1,943,314 | +0.33(+12.60%) |
Apr 22, 2020 | 2.530 | 2.690 | 2.420 | 2.620 | 1,537,548 | +0.23(+9.62%) |
Apr 21, 2020 | 2.380 | 2.490 | 2.310 | 2.390 | 1,031,826 | +0.00(+0.00%) |
Apr 20, 2020 | 2.350 | 2.520 | 2.200 | 2.390 | 1,062,706 | -0.12(-4.78%) |
Apr 17, 2020 | 2.370 | 2.550 | 2.240 | 2.510 | 1,007,400 | +0.27(+12.05%) |
Apr 16, 2020 | 2.520 | 2.530 | 2.220 | 2.240 | 729,970 | -0.27(-10.76%) |
Apr 15, 2020 | 2.590 | 2.630 | 2.400 | 2.510 | 1,169,697 | -0.27(-9.71%) |
Apr 14, 2020 | 3.270 | 3.270 | 2.750 | 2.780 | 1,918,701 | -0.20(-6.71%) |
Apr 13, 2020 | 2.710 | 3.030 | 2.390 | 2.980 | 2,567,242 | +0.57(+23.65%) |
Apr 09, 2020 | 2.590 | 3.100 | 2.205 | 2.410 | 2,757,600 | +0.06(+2.55%) |
Apr 08, 2020 | 2.450 | 2.464 | 2.300 | 2.350 | 877,086 | +0.00(+0.00%) |
Apr 07, 2020 | 2.430 | 2.580 | 2.290 | 2.350 | 1,671,458 | +0.06(+2.62%) |
Apr 06, 2020 | 2.190 | 2.450 | 2.152 | 2.290 | 908,370 | +0.17(+8.02%) |
Apr 03, 2020 | 2.120 | 2.190 | 1.930 | 2.120 | 815,900 | +0.10(+4.95%) |
Apr 02, 2020 | 2.000 | 2.120 | 1.940 | 2.020 | 1,242,060 | +0.15(+8.02%) |
Apr 01, 2020 | 2.040 | 2.040 | 1.770 | 1.870 | 1,661,541 | -0.16(-7.88%) |
Mar 31, 2020 | 2.090 | 2.150 | 1.990 | 2.030 | 934,113 | +0.01(+0.50%) |
Mar 30, 2020 | 2.070 | 2.150 | 1.965 | 2.020 | 684,531 | -0.13(-6.05%) |
Mar 27, 2020 | 2.280 | 2.330 | 2.020 | 2.150 | 685,000 | -0.23(-9.66%) |
Mar 26, 2020 | 2.400 | 2.840 | 2.280 | 2.380 | 1,002,009 | +0.03(+1.28%) |
Mar 25, 2020 | 2.300 | 2.410 | 2.010 | 2.350 | 1,662,457 | +0.16(+7.31%) |
Mar 24, 2020 | 1.930 | 2.200 | 1.870 | 2.190 | 1,502,880 | +0.35(+19.02%) |
Mar 23, 2020 | 1.990 | 2.130 | 1.815 | 1.840 | 1,310,653 | -0.15(-7.54%) |
Mar 20, 2020 | 2.050 | 2.140 | 1.870 | 1.990 | 2,551,300 | -0.01(-0.50%) |
Mar 19, 2020 | 1.750 | 2.320 | 1.750 | 2.000 | 1,329,441 | +0.33(+19.76%) |
Mar 18, 2020 | 1.830 | 1.985 | 1.520 | 1.670 | 947,652 | -0.28(-14.36%) |
Mar 17, 2020 | 2.160 | 2.190 | 1.830 | 1.950 | 1,102,257 | -0.16(-7.58%) |
Mar 16, 2020 | 2.230 | 2.410 | 2.100 | 2.110 | 635,557 | -0.31(-12.81%) |
Mar 13, 2020 | 2.530 | 2.635 | 2.150 | 2.420 | 1,000,900 | -0.02(-0.82%) |
Mar 12, 2020 | 2.520 | 2.520 | 2.200 | 2.440 | 1,256,707 | -0.22(-8.27%) |
Mar 11, 2020 | 2.560 | 2.670 | 2.400 | 2.660 | 1,350,615 | +0.09(+3.50%) |
Mar 10, 2020 | 3.810 | 3.810 | 2.090 | 2.570 | 2,170,708 | -0.55(-17.63%) |
Mar 09, 2020 | 4.730 | 4.790 | 3.080 | 3.120 | 1,657,015 | -2.81(-47.39%) |
Mar 06, 2020 | 6.670 | 6.850 | 5.870 | 5.930 | 835,900 | -1.01(-14.55%) |
Mar 05, 2020 | 7.260 | 7.275 | 6.730 | 6.940 | 507,740 | -0.54(-7.22%) |
Mar 04, 2020 | 7.850 | 7.850 | 7.250 | 7.480 | 407,980 | -0.18(-2.35%) |
Mar 03, 2020 | 7.880 | 7.980 | 7.455 | 7.660 | 530,601 | -0.22(-2.79%) |