Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 5.810 | 5.850 | 5.550 | 5.670 | 14,070,600 | -0.17(-2.91%) |
May 28, 2020 | 6.060 | 6.130 | 5.770 | 5.840 | 12,834,073 | -0.27(-4.42%) |
May 27, 2020 | 6.010 | 6.150 | 5.705 | 6.110 | 10,918,989 | +0.17(+2.86%) |
May 26, 2020 | 6.000 | 6.060 | 5.820 | 5.940 | 9,311,056 | +0.11(+1.89%) |
May 22, 2020 | 5.770 | 5.890 | 5.605 | 5.830 | 8,962,600 | -0.03(-0.51%) |
May 21, 2020 | 6.000 | 6.040 | 5.740 | 5.860 | 7,994,522 | -0.07(-1.18%) |
May 20, 2020 | 5.950 | 6.100 | 5.820 | 5.930 | 10,911,852 | +0.25(+4.40%) |
May 19, 2020 | 5.960 | 5.990 | 5.660 | 5.680 | 6,935,589 | -0.30(-5.02%) |
May 18, 2020 | 5.810 | 6.030 | 5.650 | 5.980 | 16,256,328 | +0.62(+11.57%) |
May 15, 2020 | 5.240 | 5.600 | 5.180 | 5.360 | 13,195,100 | +0.07(+1.32%) |
May 14, 2020 | 5.200 | 5.515 | 5.000 | 5.290 | 11,798,195 | -0.08(-1.49%) |
May 13, 2020 | 5.630 | 5.640 | 5.070 | 5.370 | 16,223,245 | -0.34(-5.95%) |
May 12, 2020 | 5.930 | 6.100 | 5.700 | 5.710 | 13,735,209 | -0.16(-2.73%) |
May 11, 2020 | 5.930 | 6.010 | 5.780 | 5.870 | 9,861,812 | -0.16(-2.65%) |
May 08, 2020 | 6.000 | 6.070 | 5.900 | 6.030 | 12,166,300 | +0.09(+1.52%) |
May 07, 2020 | 6.050 | 6.180 | 5.760 | 5.940 | 16,085,886 | +0.29(+5.13%) |
May 06, 2020 | 5.690 | 5.870 | 5.360 | 5.650 | 13,907,285 | -0.01(-0.18%) |
May 05, 2020 | 6.200 | 6.320 | 5.620 | 5.660 | 13,142,550 | -0.18(-3.08%) |
May 04, 2020 | 5.170 | 5.840 | 5.040 | 5.840 | 7,388,825 | +0.41(+7.55%) |
May 01, 2020 | 5.840 | 5.880 | 5.320 | 5.430 | 10,748,101 | -0.70(-11.42%) |
Apr 30, 2020 | 6.170 | 6.380 | 5.670 | 6.130 | 18,561,962 | +0.05(+0.82%) |
Apr 29, 2020 | 5.500 | 6.150 | 5.450 | 6.080 | 18,235,148 | +0.87(+16.70%) |
Apr 28, 2020 | 5.230 | 5.280 | 4.780 | 5.210 | 15,513,648 | +0.44(+9.22%) |
Apr 27, 2020 | 4.650 | 4.880 | 4.450 | 4.770 | 10,736,592 | -0.05(-1.04%) |
Apr 24, 2020 | 5.070 | 5.185 | 4.610 | 4.820 | 11,326,200 | -0.06(-1.23%) |
Apr 23, 2020 | 5.190 | 5.380 | 4.770 | 4.880 | 17,614,024 | +0.30(+6.55%) |
Apr 22, 2020 | 4.360 | 4.705 | 4.340 | 4.580 | 14,235,316 | +0.44(+10.63%) |
Apr 21, 2020 | 3.980 | 4.150 | 3.820 | 4.140 | 12,031,672 | +0.08(+1.97%) |
Apr 20, 2020 | 3.830 | 4.240 | 3.810 | 4.060 | 13,242,319 | -0.20(-4.69%) |
Apr 17, 2020 | 3.610 | 4.270 | 3.570 | 4.260 | 11,560,400 | +0.63(+17.36%) |
Apr 16, 2020 | 4.030 | 4.040 | 3.570 | 3.630 | 10,552,089 | -0.39(-9.70%) |
Apr 15, 2020 | 3.860 | 4.130 | 3.780 | 4.020 | 9,576,429 | -0.18(-4.29%) |
Apr 14, 2020 | 4.260 | 4.380 | 4.060 | 4.200 | 12,692,099 | -0.12(-2.78%) |
Apr 13, 2020 | 4.580 | 4.620 | 4.100 | 4.320 | 15,466,194 | +0.00(+0.00%) |
Apr 09, 2020 | 4.780 | 4.930 | 4.010 | 4.320 | 19,746,400 | +0.02(+0.47%) |
Apr 08, 2020 | 3.990 | 4.300 | 3.880 | 4.300 | 9,954,695 | +0.45(+11.69%) |
Apr 07, 2020 | 4.160 | 4.600 | 3.810 | 3.850 | 17,044,412 | +0.02(+0.52%) |
Apr 06, 2020 | 3.970 | 3.980 | 3.550 | 3.830 | 15,627,322 | +0.05(+1.32%) |
Apr 03, 2020 | 3.840 | 3.980 | 3.370 | 3.780 | 25,300,200 | +0.29(+8.31%) |
Apr 02, 2020 | 2.990 | 3.980 | 2.980 | 3.490 | 28,679,616 | +0.74(+26.91%) |
Apr 01, 2020 | 2.830 | 2.980 | 2.650 | 2.750 | 11,292,334 | -0.30(-9.84%) |
Mar 31, 2020 | 2.930 | 3.210 | 2.880 | 3.050 | 15,631,803 | +0.24(+8.54%) |
Mar 30, 2020 | 3.010 | 3.030 | 2.470 | 2.810 | 20,420,150 | -0.27(-8.77%) |
Mar 27, 2020 | 3.500 | 3.500 | 2.970 | 3.080 | 12,604,300 | -0.27(-8.06%) |
Mar 26, 2020 | 3.340 | 3.620 | 3.010 | 3.350 | 12,352,635 | +0.06(+1.82%) |
Mar 25, 2020 | 3.460 | 3.640 | 2.950 | 3.290 | 15,436,362 | -0.04(-1.20%) |
Mar 24, 2020 | 3.250 | 3.420 | 3.060 | 3.330 | 14,611,727 | +0.38(+12.88%) |
Mar 23, 2020 | 2.820 | 3.040 | 2.580 | 2.950 | 15,784,642 | +0.13(+4.61%) |
Mar 20, 2020 | 3.040 | 3.480 | 2.740 | 2.820 | 29,778,000 | -0.08(-2.76%) |
Mar 19, 2020 | 2.210 | 2.900 | 2.150 | 2.900 | 14,009,216 | +0.79(+37.44%) |
Mar 18, 2020 | 2.720 | 2.760 | 1.940 | 2.110 | 24,016,670 | -0.80(-27.49%) |
Mar 17, 2020 | 3.460 | 3.480 | 2.810 | 2.910 | 21,551,966 | -0.50(-14.66%) |
Mar 16, 2020 | 3.470 | 3.920 | 3.330 | 3.410 | 23,404,766 | -1.09(-24.22%) |
Mar 13, 2020 | 3.570 | 4.500 | 3.080 | 4.500 | 20,507,000 | +1.19(+35.95%) |
Mar 12, 2020 | 3.430 | 3.490 | 3.090 | 3.310 | 31,816,620 | -0.42(-11.26%) |
Mar 11, 2020 | 4.110 | 4.160 | 3.640 | 3.730 | 25,920,806 | -0.61(-14.06%) |
Mar 10, 2020 | 4.070 | 4.360 | 3.625 | 4.340 | 27,779,732 | +0.82(+23.30%) |
Mar 09, 2020 | 4.510 | 4.540 | 3.080 | 3.520 | 42,831,480 | -2.98(-45.85%) |
Mar 06, 2020 | 7.410 | 7.550 | 6.350 | 6.500 | 17,857,800 | -1.31(-16.77%) |
Mar 05, 2020 | 7.970 | 8.090 | 7.670 | 7.810 | 14,010,444 | -0.40(-4.87%) |
Mar 04, 2020 | 8.640 | 8.740 | 8.100 | 8.210 | 9,962,065 | -0.28(-3.30%) |
Mar 03, 2020 | 9.110 | 9.200 | 8.390 | 8.490 | 13,132,323 | -0.59(-6.50%) |