Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 5.230 | 5.261 | 5.099 | 5.174 | 8,228,756 | -0.12(-2.35%) |
May 28, 2020 | 5.410 | 5.466 | 5.248 | 5.298 | 10,552,102 | -0.03(-0.58%) |
May 27, 2020 | 5.323 | 5.354 | 5.124 | 5.329 | 12,315,491 | +0.06(+1.06%) |
May 26, 2020 | 5.223 | 5.286 | 5.142 | 5.273 | 8,934,979 | +0.20(+3.93%) |
May 22, 2020 | 5.074 | 5.074 | 4.949 | 5.074 | 4,855,656 | +0.03(+0.62%) |
May 21, 2020 | 5.105 | 5.136 | 4.987 | 5.043 | 4,737,780 | -0.06(-1.22%) |
May 20, 2020 | 5.012 | 5.111 | 4.949 | 5.105 | 6,056,552 | +0.18(+3.67%) |
May 19, 2020 | 4.931 | 5.015 | 4.831 | 4.925 | 6,948,102 | -0.01(-0.25%) |
May 18, 2020 | 4.856 | 4.962 | 4.750 | 4.937 | 8,249,849 | +0.26(+5.59%) |
May 15, 2020 | 4.794 | 4.856 | 4.657 | 4.676 | 5,572,842 | -0.21(-4.33%) |
May 14, 2020 | 4.420 | 4.897 | 4.380 | 4.887 | 9,532,893 | +0.34(+7.53%) |
May 13, 2020 | 4.856 | 4.869 | 4.426 | 4.545 | 10,027,969 | -0.33(-6.77%) |
May 12, 2020 | 5.030 | 5.055 | 4.869 | 4.875 | 6,497,914 | -0.11(-2.25%) |
May 11, 2020 | 5.062 | 5.080 | 4.937 | 4.987 | 7,444,902 | -0.12(-2.44%) |
May 08, 2020 | 5.037 | 5.155 | 4.993 | 5.111 | 6,084,268 | +0.16(+3.27%) |
May 07, 2020 | 4.956 | 5.130 | 4.893 | 4.949 | 8,183,132 | +0.07(+1.40%) |
May 06, 2020 | 4.987 | 5.136 | 4.819 | 4.881 | 12,504,657 | -0.03(-0.63%) |
May 05, 2020 | 4.869 | 5.055 | 4.862 | 4.912 | 9,998,771 | +0.16(+3.27%) |
May 04, 2020 | 4.707 | 4.778 | 4.582 | 4.756 | 8,058,271 | -0.03(-0.65%) |
May 01, 2020 | 4.682 | 4.900 | 4.619 | 4.788 | 16,230,069 | -0.05(-1.03%) |
Apr 30, 2020 | 5.161 | 5.161 | 4.788 | 4.837 | 13,443,543 | -0.24(-4.78%) |
Apr 29, 2020 | 4.974 | 5.242 | 4.831 | 5.080 | 14,117,608 | +0.27(+5.56%) |
Apr 28, 2020 | 4.669 | 4.862 | 4.563 | 4.812 | 12,440,390 | +0.27(+6.04%) |
Apr 27, 2020 | 4.545 | 4.595 | 4.389 | 4.539 | 8,724,251 | +0.01(+0.14%) |
Apr 24, 2020 | 4.582 | 4.613 | 4.370 | 4.532 | 8,907,552 | -0.09(-1.89%) |
Apr 23, 2020 | 4.644 | 4.794 | 4.551 | 4.619 | 8,197,238 | -0.01(-0.13%) |
Apr 22, 2020 | 4.756 | 4.788 | 4.501 | 4.626 | 6,002,245 | -0.07(-1.46%) |
Apr 21, 2020 | 4.426 | 4.725 | 4.426 | 4.694 | 10,288,978 | +0.14(+3.15%) |
Apr 20, 2020 | 4.507 | 4.753 | 4.489 | 4.551 | 7,554,403 | -0.12(-2.53%) |
Apr 17, 2020 | 4.657 | 4.695 | 4.483 | 4.669 | 9,958,835 | +0.25(+5.63%) |
Apr 16, 2020 | 4.495 | 4.619 | 4.389 | 4.420 | 7,204,842 | -0.08(-1.80%) |
Apr 15, 2020 | 4.408 | 4.595 | 4.364 | 4.501 | 16,891,442 | -0.16(-3.34%) |
Apr 14, 2020 | 4.763 | 4.794 | 4.545 | 4.657 | 9,794,677 | -0.02(-0.53%) |
Apr 13, 2020 | 4.918 | 4.925 | 4.483 | 4.682 | 23,978,246 | -0.11(-2.21%) |
Apr 09, 2020 | 4.750 | 5.037 | 4.613 | 4.788 | 24,101,758 | +0.36(+8.16%) |
Apr 08, 2020 | 4.177 | 4.470 | 4.171 | 4.426 | 43,256,188 | +0.38(+9.38%) |
Apr 07, 2020 | 4.607 | 4.657 | 4.016 | 4.047 | 57,695,628 | -1.03(-20.25%) |
Apr 06, 2020 | 4.906 | 5.416 | 4.682 | 5.074 | 7,073,407 | +0.62(+13.83%) |
Apr 03, 2020 | 4.862 | 4.887 | 4.134 | 4.458 | 10,445,846 | -0.37(-7.73%) |
Apr 02, 2020 | 4.900 | 5.248 | 4.806 | 4.831 | 7,021,418 | -0.11(-2.14%) |
Apr 01, 2020 | 5.292 | 5.298 | 4.775 | 4.937 | 8,150,710 | -0.73(-12.86%) |
Mar 31, 2020 | 6.537 | 6.537 | 5.547 | 5.665 | 8,575,742 | -0.78(-12.16%) |
Mar 30, 2020 | 6.998 | 7.066 | 6.238 | 6.450 | 6,509,336 | -0.66(-9.28%) |
Mar 27, 2020 | 7.044 | 7.566 | 6.877 | 7.110 | 12,736,852 | -0.19(-2.61%) |
Mar 26, 2020 | 6.114 | 7.921 | 6.090 | 7.301 | 14,618,185 | +1.74(+31.33%) |
Mar 25, 2020 | 4.986 | 5.893 | 4.623 | 5.559 | 12,650,045 | +1.03(+22.63%) |
Mar 24, 2020 | 5.368 | 5.475 | 4.473 | 4.533 | 13,409,490 | -0.56(-11.01%) |
Mar 23, 2020 | 5.607 | 5.815 | 4.646 | 5.094 | 8,649,387 | -0.60(-10.58%) |
Mar 20, 2020 | 5.792 | 6.847 | 5.666 | 5.696 | 10,400,897 | +0.05(+0.84%) |
Mar 19, 2020 | 5.804 | 6.102 | 4.360 | 5.648 | 9,493,624 | -0.30(-5.11%) |
Mar 18, 2020 | 6.513 | 6.543 | 3.829 | 5.953 | 19,496,012 | -1.34(-18.33%) |
Mar 17, 2020 | 9.400 | 9.400 | 7.289 | 7.289 | 12,638,611 | -1.69(-18.86%) |
Mar 16, 2020 | 9.543 | 9.877 | 8.953 | 8.983 | 8,240,411 | -0.99(-9.93%) |
Mar 13, 2020 | 9.848 | 9.997 | 8.995 | 9.973 | 7,128,580 | +0.92(+10.22%) |
Mar 12, 2020 | 9.991 | 10.09 | 8.500 | 9.048 | 9,126,229 | -1.90(-17.37%) |
Mar 11, 2020 | 11.23 | 11.27 | 10.77 | 10.95 | 5,176,091 | -0.54(-4.72%) |
Mar 10, 2020 | 11.60 | 11.62 | 11.04 | 11.49 | 5,048,375 | +0.26(+2.34%) |
Mar 09, 2020 | 11.43 | 11.60 | 11.10 | 11.23 | 7,339,020 | -0.95(-7.79%) |
Mar 06, 2020 | 12.07 | 12.26 | 11.77 | 12.18 | 4,270,877 | -0.23(-1.83%) |
Mar 05, 2020 | 12.49 | 12.52 | 12.29 | 12.41 | 2,371,861 | -0.30(-2.35%) |
Mar 04, 2020 | 12.62 | 12.76 | 12.49 | 12.70 | 2,437,507 | +0.28(+2.26%) |
Mar 03, 2020 | 12.64 | 12.84 | 12.23 | 12.42 | 6,306,829 | -0.16(-1.28%) |