Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 4.010 | 4.060 | 3.600 | 3.630 | 60,534,300 | -0.56(-13.37%) |
May 28, 2020 | 4.470 | 4.490 | 4.120 | 4.190 | 30,840,088 | -0.27(-6.05%) |
May 27, 2020 | 4.450 | 4.660 | 4.200 | 4.460 | 29,127,962 | +0.18(+4.21%) |
May 26, 2020 | 4.130 | 4.380 | 4.000 | 4.280 | 27,958,060 | +0.53(+14.13%) |
May 22, 2020 | 3.490 | 3.880 | 3.460 | 3.750 | 31,253,500 | +0.42(+12.61%) |
May 21, 2020 | 3.320 | 3.470 | 3.250 | 3.330 | 21,847,548 | +0.05(+1.52%) |
May 20, 2020 | 3.260 | 3.370 | 3.160 | 3.280 | 21,065,676 | +0.03(+0.92%) |
May 19, 2020 | 3.470 | 3.470 | 3.240 | 3.250 | 19,088,612 | -0.17(-4.97%) |
May 18, 2020 | 3.500 | 3.570 | 3.340 | 3.420 | 20,703,604 | +0.13(+3.95%) |
May 15, 2020 | 3.360 | 3.420 | 3.220 | 3.290 | 19,394,400 | -0.07(-2.08%) |
May 14, 2020 | 3.720 | 3.720 | 3.270 | 3.360 | 21,957,542 | -0.30(-8.20%) |
May 13, 2020 | 4.080 | 4.140 | 3.600 | 3.660 | 27,784,216 | -0.67(-15.47%) |
May 12, 2020 | 4.900 | 4.920 | 4.310 | 4.330 | 15,447,059 | -0.45(-9.41%) |
May 11, 2020 | 5.720 | 5.730 | 4.760 | 4.780 | 22,842,048 | -0.42(-8.08%) |
May 08, 2020 | 5.100 | 5.295 | 5.020 | 5.200 | 10,291,600 | +0.27(+5.48%) |
May 07, 2020 | 4.970 | 5.180 | 4.890 | 4.930 | 7,336,478 | +0.04(+0.82%) |
May 06, 2020 | 5.270 | 5.330 | 4.870 | 4.890 | 5,102,627 | -0.34(-6.50%) |
May 05, 2020 | 5.440 | 5.450 | 5.200 | 5.230 | 8,258,447 | -0.10(-1.88%) |
May 04, 2020 | 5.030 | 5.420 | 4.860 | 5.330 | 12,285,794 | +0.15(+2.90%) |
May 01, 2020 | 5.330 | 5.390 | 5.100 | 5.180 | 6,178,400 | -0.27(-4.95%) |
Apr 30, 2020 | 5.450 | 5.490 | 5.220 | 5.450 | 9,425,687 | -0.01(-0.18%) |
Apr 29, 2020 | 5.950 | 5.970 | 5.290 | 5.460 | 31,566,352 | -0.35(-6.02%) |
Apr 28, 2020 | 5.760 | 5.880 | 5.540 | 5.810 | 21,305,220 | +0.37(+6.80%) |
Apr 27, 2020 | 6.000 | 6.200 | 5.390 | 5.440 | 15,674,244 | -0.83(-13.24%) |
Apr 24, 2020 | 5.980 | 6.360 | 5.920 | 6.270 | 12,160,800 | +0.34(+5.73%) |
Apr 23, 2020 | 5.550 | 6.065 | 5.500 | 5.930 | 4,615,305 | +0.34(+6.08%) |
Apr 22, 2020 | 5.840 | 5.920 | 5.360 | 5.590 | 3,506,162 | -0.08(-1.41%) |
Apr 21, 2020 | 5.500 | 5.770 | 5.320 | 5.670 | 4,115,649 | -0.01(-0.18%) |
Apr 20, 2020 | 5.580 | 5.950 | 5.330 | 5.680 | 4,538,650 | -0.07(-1.22%) |
Apr 17, 2020 | 5.900 | 6.100 | 5.590 | 5.750 | 4,893,500 | +0.03(+0.52%) |
Apr 16, 2020 | 5.720 | 5.750 | 5.520 | 5.720 | 3,803,636 | -0.06(-1.04%) |
Apr 15, 2020 | 5.950 | 5.973 | 5.610 | 5.780 | 4,692,901 | -0.51(-8.11%) |
Apr 14, 2020 | 5.950 | 6.420 | 5.860 | 6.290 | 5,688,040 | +0.50(+8.64%) |
Apr 13, 2020 | 5.990 | 5.990 | 5.510 | 5.790 | 4,390,093 | -0.23(-3.82%) |
Apr 09, 2020 | 6.190 | 6.350 | 5.970 | 6.020 | 7,429,200 | +0.14(+2.38%) |
Apr 08, 2020 | 5.780 | 5.950 | 5.680 | 5.880 | 6,204,893 | +0.32(+5.76%) |
Apr 07, 2020 | 5.500 | 6.570 | 5.440 | 5.560 | 9,645,703 | +0.56(+11.20%) |
Apr 06, 2020 | 5.060 | 5.250 | 4.820 | 5.000 | 5,939,270 | +0.40(+8.70%) |
Apr 03, 2020 | 4.480 | 4.660 | 4.300 | 4.600 | 5,974,200 | +0.14(+3.14%) |
Apr 02, 2020 | 4.540 | 5.221 | 4.271 | 4.460 | 9,243,375 | +0.00(+0.00%) |
Apr 01, 2020 | 4.960 | 4.970 | 4.440 | 4.460 | 9,979,279 | -0.70(-13.57%) |
Mar 31, 2020 | 5.540 | 5.790 | 5.050 | 5.160 | 6,879,455 | -0.25(-4.62%) |
Mar 30, 2020 | 6.170 | 6.230 | 5.170 | 5.410 | 7,549,043 | -0.90(-14.26%) |
Mar 27, 2020 | 6.350 | 6.570 | 5.905 | 6.310 | 8,175,300 | -0.37(-5.54%) |
Mar 26, 2020 | 5.460 | 7.360 | 5.400 | 6.680 | 14,300,417 | +1.30(+24.16%) |
Mar 25, 2020 | 5.160 | 5.630 | 4.610 | 5.380 | 9,568,967 | +0.28(+5.49%) |
Mar 24, 2020 | 5.650 | 6.020 | 5.010 | 5.100 | 11,380,738 | -0.05(-0.97%) |
Mar 23, 2020 | 4.460 | 5.480 | 4.380 | 5.150 | 10,416,196 | +0.67(+14.96%) |
Mar 20, 2020 | 4.160 | 4.850 | 3.800 | 4.480 | 15,650,500 | +0.46(+11.44%) |
Mar 19, 2020 | 3.980 | 4.280 | 3.370 | 4.020 | 14,952,345 | +0.28(+7.49%) |
Mar 18, 2020 | 5.040 | 5.050 | 3.020 | 3.740 | 15,537,255 | -1.71(-31.38%) |
Mar 17, 2020 | 5.960 | 6.100 | 4.970 | 5.450 | 11,205,579 | -0.47(-7.94%) |
Mar 16, 2020 | 6.820 | 7.000 | 5.870 | 5.920 | 8,499,266 | -1.85(-23.81%) |
Mar 13, 2020 | 6.790 | 7.810 | 6.770 | 7.770 | 10,497,800 | +1.47(+23.33%) |
Mar 12, 2020 | 6.890 | 6.990 | 6.020 | 6.300 | 7,080,627 | -1.14(-15.32%) |
Mar 11, 2020 | 7.790 | 7.905 | 7.410 | 7.440 | 7,693,778 | -0.57(-7.12%) |
Mar 10, 2020 | 7.930 | 8.110 | 7.510 | 8.010 | 4,640,221 | +0.34(+4.43%) |
Mar 09, 2020 | 8.090 | 8.310 | 7.650 | 7.670 | 3,691,262 | -0.93(-10.81%) |
Mar 06, 2020 | 8.620 | 9.100 | 8.500 | 8.600 | 5,325,100 | -0.31(-3.48%) |
Mar 05, 2020 | 8.880 | 9.080 | 8.790 | 8.910 | 6,172,082 | -0.29(-3.15%) |
Mar 04, 2020 | 8.950 | 9.210 | 8.840 | 9.200 | 4,245,858 | +0.34(+3.84%) |
Mar 03, 2020 | 9.360 | 9.440 | 8.820 | 8.860 | 6,918,998 | -0.44(-4.73%) |