Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 5.278 | 5.337 | 4.916 | 5.034 | 816,670 | -0.27(-5.16%) |
May 28, 2020 | 5.522 | 5.825 | 5.307 | 5.307 | 1,015,531 | +0.01(+0.18%) |
May 27, 2020 | 5.424 | 5.456 | 5.190 | 5.297 | 500,116 | +0.07(+1.31%) |
May 26, 2020 | 4.936 | 5.307 | 4.936 | 5.229 | 977,562 | +0.34(+7.00%) |
May 22, 2020 | 5.337 | 5.337 | 4.838 | 4.887 | 356,052 | -0.41(-7.75%) |
May 21, 2020 | 5.288 | 5.366 | 5.043 | 5.297 | 543,454 | +0.07(+1.31%) |
May 20, 2020 | 4.985 | 5.258 | 4.887 | 5.229 | 664,451 | +0.37(+7.65%) |
May 19, 2020 | 4.985 | 4.985 | 4.608 | 4.858 | 701,672 | -0.13(-2.55%) |
May 18, 2020 | 4.525 | 4.994 | 4.525 | 4.985 | 1,120,188 | +0.74(+17.51%) |
May 15, 2020 | 4.173 | 4.379 | 4.056 | 4.242 | 456,013 | +0.08(+1.88%) |
May 14, 2020 | 3.919 | 4.261 | 3.910 | 4.164 | 375,137 | +0.02(+0.47%) |
May 13, 2020 | 4.476 | 4.486 | 3.919 | 4.144 | 1,193,136 | -0.46(-9.98%) |
May 12, 2020 | 4.584 | 4.858 | 4.379 | 4.603 | 768,913 | +0.10(+2.17%) |
May 11, 2020 | 4.437 | 4.618 | 4.271 | 4.506 | 735,262 | -0.10(-2.12%) |
May 08, 2020 | 4.300 | 4.691 | 4.266 | 4.603 | 719,677 | +0.44(+10.56%) |
May 07, 2020 | 4.164 | 4.281 | 4.105 | 4.164 | 817,365 | +0.11(+2.65%) |
May 06, 2020 | 4.183 | 4.271 | 3.949 | 4.056 | 718,129 | -0.07(-1.66%) |
May 05, 2020 | 4.369 | 4.564 | 4.076 | 4.125 | 1,039,637 | +0.08(+1.93%) |
May 04, 2020 | 3.968 | 4.046 | 3.738 | 4.046 | 1,092,569 | -0.15(-3.50%) |
May 01, 2020 | 4.398 | 4.550 | 3.939 | 4.193 | 948,655 | -0.42(-9.11%) |
Apr 30, 2020 | 4.838 | 4.887 | 4.204 | 4.613 | 1,636,190 | -0.14(-2.88%) |
Apr 29, 2020 | 3.861 | 4.985 | 3.841 | 4.750 | 4,193,217 | +1.24(+35.38%) |
Apr 28, 2020 | 3.313 | 3.509 | 3.181 | 3.509 | 594,450 | +0.28(+8.79%) |
Apr 27, 2020 | 3.421 | 3.421 | 2.854 | 3.225 | 1,087,792 | -0.27(-7.82%) |
Apr 24, 2020 | 3.509 | 3.773 | 3.118 | 3.499 | 902,409 | +0.09(+2.58%) |
Apr 23, 2020 | 2.776 | 3.479 | 2.688 | 3.411 | 1,110,774 | +0.73(+27.37%) |
Apr 22, 2020 | 2.854 | 2.952 | 2.580 | 2.678 | 914,052 | -0.04(-1.44%) |
Apr 21, 2020 | 2.698 | 2.815 | 2.580 | 2.717 | 583,671 | -0.09(-3.14%) |
Apr 20, 2020 | 2.473 | 2.922 | 2.346 | 2.805 | 1,187,911 | +0.07(+2.50%) |
Apr 17, 2020 | 2.619 | 2.766 | 2.601 | 2.737 | 655,730 | +0.17(+6.46%) |
Apr 16, 2020 | 2.786 | 2.786 | 2.458 | 2.571 | 532,880 | -0.22(-7.72%) |
Apr 15, 2020 | 3.089 | 3.089 | 2.688 | 2.786 | 677,029 | -0.39(-12.31%) |
Apr 14, 2020 | 3.382 | 3.519 | 3.049 | 3.176 | 569,641 | -0.19(-5.52%) |
Apr 13, 2020 | 3.382 | 3.675 | 3.147 | 3.362 | 670,842 | +0.10(+2.99%) |
Apr 09, 2020 | 3.421 | 3.587 | 2.913 | 3.264 | 1,209,863 | +0.00(+0.00%) |
Apr 08, 2020 | 2.688 | 3.264 | 2.629 | 3.264 | 869,037 | +0.64(+24.16%) |
Apr 07, 2020 | 2.756 | 2.991 | 2.571 | 2.629 | 1,328,436 | +0.01(+0.37%) |
Apr 06, 2020 | 2.571 | 2.834 | 2.468 | 2.619 | 1,718,217 | +0.20(+8.06%) |
Apr 03, 2020 | 2.463 | 2.649 | 2.228 | 2.424 | 1,335,812 | +0.01(+0.40%) |
Apr 02, 2020 | 2.316 | 2.766 | 2.297 | 2.414 | 877,487 | +0.21(+9.29%) |
Apr 01, 2020 | 2.424 | 2.668 | 2.199 | 2.209 | 682,832 | -0.42(-15.98%) |
Mar 31, 2020 | 2.717 | 2.874 | 2.551 | 2.629 | 1,084,216 | +0.04(+1.51%) |
Mar 30, 2020 | 2.522 | 2.942 | 2.453 | 2.590 | 773,622 | +0.01(+0.38%) |
Mar 27, 2020 | 2.834 | 2.834 | 2.502 | 2.580 | 518,732 | -0.36(-12.29%) |
Mar 26, 2020 | 2.600 | 3.030 | 2.600 | 2.942 | 742,745 | +0.34(+13.16%) |
Mar 25, 2020 | 2.707 | 2.786 | 2.448 | 2.600 | 757,273 | -0.19(-6.67%) |
Mar 24, 2020 | 2.522 | 2.815 | 2.424 | 2.786 | 741,456 | +0.44(+18.75%) |
Mar 23, 2020 | 2.443 | 2.512 | 2.140 | 2.346 | 795,187 | -0.01(-0.41%) |
Mar 20, 2020 | 2.688 | 2.756 | 2.121 | 2.355 | 1,714,067 | -0.34(-12.68%) |
Mar 19, 2020 | 2.326 | 2.874 | 2.297 | 2.698 | 784,078 | +0.35(+15.00%) |
Mar 18, 2020 | 2.717 | 3.001 | 2.258 | 2.346 | 986,997 | -0.60(-20.27%) |
Mar 17, 2020 | 2.756 | 2.942 | 2.536 | 2.942 | 1,537,734 | +0.19(+6.74%) |
Mar 16, 2020 | 2.766 | 3.245 | 2.605 | 2.756 | 870,558 | -0.16(-5.37%) |
Mar 13, 2020 | 3.069 | 3.167 | 2.600 | 2.913 | 1,474,857 | +0.12(+4.20%) |
Mar 12, 2020 | 3.010 | 3.010 | 2.531 | 2.795 | 1,521,818 | -0.38(-12.00%) |
Mar 11, 2020 | 3.089 | 3.333 | 2.952 | 3.176 | 1,703,259 | +0.10(+3.17%) |
Mar 10, 2020 | 3.812 | 3.890 | 2.854 | 3.079 | 2,429,530 | -0.49(-13.70%) |
Mar 09, 2020 | 3.548 | 3.753 | 2.668 | 3.567 | 3,196,467 | -0.99(-21.67%) |
Mar 06, 2020 | 5.073 | 5.278 | 4.545 | 4.555 | 1,002,268 | -0.81(-15.12%) |
Mar 05, 2020 | 5.718 | 5.757 | 5.209 | 5.366 | 856,271 | -0.51(-8.65%) |
Mar 04, 2020 | 6.213 | 6.301 | 5.772 | 5.874 | 1,000,977 | -0.22(-3.66%) |
Mar 03, 2020 | 6.242 | 6.475 | 5.981 | 6.097 | 964,123 | -0.17(-2.78%) |