Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 3.945 | 4.029 | 3.441 | 3.441 | 41,300,228 | -0.55(-13.79%) |
May 28, 2020 | 3.870 | 4.169 | 3.796 | 3.992 | 9,735,419 | +0.10(+2.64%) |
May 27, 2020 | 3.833 | 3.973 | 3.786 | 3.889 | 11,808,476 | +0.27(+7.47%) |
May 26, 2020 | 3.497 | 3.712 | 3.385 | 3.619 | 4,607,853 | +0.31(+9.30%) |
May 22, 2020 | 3.553 | 3.581 | 3.227 | 3.311 | 7,554,127 | -0.32(-8.74%) |
May 21, 2020 | 3.647 | 3.675 | 3.441 | 3.628 | 11,640,026 | +0.01(+0.26%) |
May 20, 2020 | 3.451 | 3.703 | 3.404 | 3.619 | 5,527,352 | +0.28(+8.38%) |
May 19, 2020 | 3.535 | 3.581 | 3.339 | 3.339 | 4,577,636 | -0.20(-5.54%) |
May 18, 2020 | 3.320 | 3.628 | 3.236 | 3.535 | 6,659,206 | +0.48(+15.90%) |
May 15, 2020 | 2.966 | 3.255 | 2.882 | 3.050 | 12,936,223 | +0.07(+2.51%) |
May 14, 2020 | 2.807 | 3.180 | 2.714 | 2.975 | 5,917,020 | +0.04(+1.27%) |
May 13, 2020 | 3.115 | 3.124 | 2.686 | 2.938 | 8,557,854 | -0.23(-7.35%) |
May 12, 2020 | 3.190 | 3.348 | 3.082 | 3.171 | 7,814,083 | +0.05(+1.49%) |
May 11, 2020 | 3.031 | 3.180 | 2.919 | 3.124 | 5,186,685 | -0.01(-0.30%) |
May 08, 2020 | 2.798 | 3.148 | 2.798 | 3.134 | 5,561,374 | +0.40(+14.68%) |
May 07, 2020 | 2.733 | 2.863 | 2.649 | 2.733 | 4,312,990 | +0.08(+3.17%) |
May 06, 2020 | 2.807 | 2.854 | 2.630 | 2.649 | 4,712,541 | -0.16(-5.65%) |
May 05, 2020 | 3.283 | 3.292 | 2.798 | 2.807 | 6,841,855 | -0.18(-5.94%) |
May 04, 2020 | 2.863 | 3.012 | 2.770 | 2.984 | 4,972,723 | -0.06(-1.84%) |
May 01, 2020 | 3.227 | 3.413 | 3.003 | 3.040 | 6,139,631 | -0.40(-11.65%) |
Apr 30, 2020 | 3.460 | 3.525 | 3.124 | 3.441 | 11,551,193 | +0.08(+2.50%) |
Apr 29, 2020 | 2.798 | 3.376 | 2.779 | 3.357 | 10,240,230 | +0.73(+27.66%) |
Apr 28, 2020 | 2.518 | 2.817 | 2.499 | 2.630 | 10,333,552 | +0.15(+6.02%) |
Apr 27, 2020 | 2.276 | 2.555 | 2.201 | 2.481 | 7,181,416 | +0.07(+2.70%) |
Apr 24, 2020 | 2.742 | 2.984 | 2.416 | 2.416 | 10,534,090 | -0.28(-10.38%) |
Apr 23, 2020 | 2.257 | 2.789 | 2.061 | 2.695 | 13,392,659 | +0.55(+25.65%) |
Apr 22, 2020 | 2.136 | 2.266 | 2.052 | 2.145 | 7,229,866 | +0.07(+3.60%) |
Apr 21, 2020 | 1.875 | 2.136 | 1.828 | 2.070 | 6,983,300 | +0.14(+7.25%) |
Apr 20, 2020 | 1.800 | 2.061 | 1.697 | 1.931 | 6,427,161 | +0.01(+0.49%) |
Apr 17, 2020 | 1.735 | 1.959 | 1.725 | 1.921 | 7,272,558 | +0.21(+11.96%) |
Apr 16, 2020 | 1.986 | 1.986 | 1.697 | 1.716 | 5,855,267 | -0.21(-11.11%) |
Apr 15, 2020 | 1.949 | 2.089 | 1.781 | 1.931 | 9,444,511 | -0.17(-8.00%) |
Apr 14, 2020 | 2.070 | 2.304 | 2.024 | 2.098 | 5,193,248 | -0.07(-3.43%) |
Apr 13, 2020 | 2.304 | 2.360 | 2.098 | 2.173 | 7,008,836 | +0.02(+0.87%) |
Apr 09, 2020 | 2.238 | 2.677 | 1.959 | 2.154 | 10,313,102 | -0.01(-0.43%) |
Apr 08, 2020 | 2.052 | 2.229 | 1.949 | 2.164 | 6,051,646 | +0.22(+11.54%) |
Apr 07, 2020 | 1.921 | 2.285 | 1.856 | 1.940 | 10,576,774 | +0.14(+7.77%) |
Apr 06, 2020 | 1.772 | 1.959 | 1.632 | 1.800 | 9,895,944 | +0.21(+13.53%) |
Apr 03, 2020 | 1.791 | 1.847 | 1.502 | 1.585 | 8,213,982 | -0.17(-9.57%) |
Apr 02, 2020 | 1.865 | 1.977 | 1.716 | 1.753 | 12,997,775 | -0.01(-0.53%) |
Apr 01, 2020 | 2.136 | 2.173 | 1.735 | 1.763 | 5,759,455 | -0.43(-19.57%) |
Mar 31, 2020 | 2.042 | 2.238 | 2.005 | 2.192 | 3,691,318 | +0.20(+9.81%) |
Mar 30, 2020 | 2.080 | 2.126 | 1.791 | 1.996 | 5,486,957 | -0.15(-6.96%) |
Mar 27, 2020 | 2.248 | 2.360 | 2.061 | 2.145 | 7,133,596 | -0.23(-9.80%) |
Mar 26, 2020 | 2.509 | 2.621 | 2.248 | 2.378 | 7,438,155 | -0.15(-5.90%) |
Mar 25, 2020 | 2.453 | 2.638 | 2.098 | 2.527 | 7,388,609 | +0.08(+3.44%) |
Mar 24, 2020 | 2.276 | 2.462 | 2.173 | 2.443 | 5,563,612 | +0.39(+19.09%) |
Mar 23, 2020 | 2.098 | 2.192 | 1.973 | 2.052 | 5,856,540 | -0.01(-0.45%) |
Mar 20, 2020 | 2.117 | 2.294 | 1.977 | 2.061 | 10,314,603 | +0.04(+1.84%) |
Mar 19, 2020 | 1.931 | 2.201 | 1.931 | 2.024 | 7,573,765 | +0.09(+4.83%) |
Mar 18, 2020 | 2.154 | 2.490 | 1.921 | 1.931 | 6,128,415 | -0.39(-16.87%) |
Mar 17, 2020 | 2.145 | 2.360 | 2.014 | 2.322 | 8,576,460 | +0.20(+9.21%) |
Mar 16, 2020 | 1.959 | 2.546 | 1.865 | 2.126 | 11,678,865 | -0.17(-7.32%) |
Mar 13, 2020 | 2.182 | 2.294 | 1.865 | 2.294 | 8,462,313 | +0.32(+16.04%) |
Mar 12, 2020 | 1.809 | 2.285 | 1.744 | 1.977 | 9,068,225 | +0.01(+0.47%) |
Mar 11, 2020 | 2.117 | 2.126 | 1.679 | 1.968 | 15,784,720 | -0.18(-8.26%) |
Mar 10, 2020 | 2.518 | 3.012 | 1.968 | 2.145 | 11,428,700 | -0.07(-3.36%) |
Mar 09, 2020 | 2.723 | 2.761 | 1.921 | 2.220 | 15,161,872 | -1.79(-44.65%) |
Mar 06, 2020 | 4.617 | 4.766 | 3.926 | 4.010 | 8,227,921 | -0.84(-17.31%) |
Mar 05, 2020 | 4.840 | 4.990 | 4.719 | 4.850 | 4,648,639 | -0.16(-3.17%) |
Mar 04, 2020 | 5.139 | 5.213 | 4.924 | 5.008 | 4,293,678 | +0.00(+0.00%) |
Mar 03, 2020 | 5.304 | 5.369 | 4.897 | 5.008 | 4,455,247 | -0.30(-5.67%) |