Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 5.930 | 6.126 | 5.783 | 5.862 | 11,499,377 | +0.02(+0.33%) |
May 28, 2020 | 6.087 | 6.390 | 5.793 | 5.842 | 6,904,758 | -0.30(-4.94%) |
May 27, 2020 | 6.429 | 6.429 | 5.920 | 6.146 | 6,688,440 | -0.20(-3.09%) |
May 26, 2020 | 6.028 | 6.415 | 5.969 | 6.341 | 8,116,292 | +0.46(+7.82%) |
May 22, 2020 | 5.539 | 5.901 | 5.470 | 5.881 | 5,895,101 | +0.23(+4.16%) |
May 21, 2020 | 5.695 | 5.857 | 5.588 | 5.646 | 6,226,349 | -0.07(-1.20%) |
May 20, 2020 | 5.901 | 6.028 | 5.627 | 5.715 | 9,205,790 | -0.05(-0.85%) |
May 19, 2020 | 5.627 | 6.087 | 5.512 | 5.764 | 8,774,930 | +0.20(+3.51%) |
May 18, 2020 | 5.020 | 5.607 | 4.971 | 5.568 | 10,866,255 | +0.76(+15.89%) |
May 15, 2020 | 4.981 | 5.138 | 4.780 | 4.805 | 9,173,485 | -0.16(-3.16%) |
May 14, 2020 | 5.118 | 5.167 | 4.824 | 4.961 | 8,767,639 | -0.30(-5.76%) |
May 13, 2020 | 6.292 | 6.292 | 5.147 | 5.265 | 9,580,720 | -0.93(-15.01%) |
May 12, 2020 | 6.136 | 6.606 | 6.116 | 6.194 | 10,629,860 | +0.08(+1.28%) |
May 11, 2020 | 6.067 | 6.410 | 5.999 | 6.116 | 9,611,328 | +0.07(+1.13%) |
May 08, 2020 | 5.676 | 6.057 | 5.568 | 6.048 | 7,301,816 | +0.45(+8.04%) |
May 07, 2020 | 5.764 | 5.950 | 5.568 | 5.598 | 6,543,503 | -0.12(-2.05%) |
May 06, 2020 | 5.852 | 5.960 | 5.627 | 5.715 | 6,389,952 | -0.07(-1.18%) |
May 05, 2020 | 6.273 | 6.302 | 5.735 | 5.783 | 10,791,630 | -0.28(-4.68%) |
May 04, 2020 | 5.774 | 6.175 | 5.637 | 6.067 | 10,013,958 | +0.14(+2.31%) |
May 01, 2020 | 5.627 | 6.273 | 5.480 | 5.930 | 9,707,926 | +0.23(+3.95%) |
Apr 30, 2020 | 6.097 | 6.341 | 5.656 | 5.705 | 16,342,902 | -0.31(-5.20%) |
Apr 29, 2020 | 5.549 | 6.106 | 5.421 | 6.018 | 8,194,104 | +0.52(+9.43%) |
Apr 28, 2020 | 5.480 | 5.568 | 5.020 | 5.500 | 10,891,668 | +0.13(+2.37%) |
Apr 27, 2020 | 5.167 | 5.519 | 4.873 | 5.372 | 12,096,458 | +0.23(+4.57%) |
Apr 24, 2020 | 5.235 | 5.235 | 4.824 | 5.138 | 12,686,695 | +0.11(+2.14%) |
Apr 23, 2020 | 4.991 | 5.245 | 4.883 | 5.030 | 12,342,985 | +0.02(+0.39%) |
Apr 22, 2020 | 5.343 | 5.363 | 4.815 | 5.010 | 10,922,253 | -0.15(-2.85%) |
Apr 21, 2020 | 5.040 | 5.343 | 4.952 | 5.157 | 15,523,775 | +0.13(+2.53%) |
Apr 20, 2020 | 4.413 | 5.187 | 4.384 | 5.030 | 14,904,720 | +0.48(+10.54%) |
Apr 17, 2020 | 4.453 | 4.570 | 4.198 | 4.550 | 12,088,897 | +0.22(+4.97%) |
Apr 16, 2020 | 4.502 | 4.658 | 4.228 | 4.335 | 8,198,676 | -0.16(-3.49%) |
Apr 15, 2020 | 4.061 | 4.521 | 3.885 | 4.492 | 16,162,420 | +0.21(+4.79%) |
Apr 14, 2020 | 3.973 | 4.320 | 3.846 | 4.286 | 19,630,162 | +0.31(+7.88%) |
Apr 13, 2020 | 3.826 | 4.042 | 3.709 | 3.973 | 12,339,889 | +0.30(+8.27%) |
Apr 09, 2020 | 3.680 | 4.208 | 3.347 | 3.670 | 16,723,719 | +0.02(+0.54%) |
Apr 08, 2020 | 3.053 | 3.660 | 2.994 | 3.650 | 10,257,912 | +0.67(+22.29%) |
Apr 07, 2020 | 2.936 | 3.210 | 2.857 | 2.985 | 12,142,263 | +0.14(+4.81%) |
Apr 06, 2020 | 2.583 | 2.848 | 2.505 | 2.848 | 9,211,740 | +0.26(+10.23%) |
Apr 03, 2020 | 2.417 | 2.642 | 2.280 | 2.583 | 13,230,026 | +0.23(+10.00%) |
Apr 02, 2020 | 2.300 | 2.662 | 2.153 | 2.349 | 14,857,092 | +0.13(+5.73%) |
Apr 01, 2020 | 2.221 | 2.432 | 2.124 | 2.221 | 12,377,215 | -0.01(-0.44%) |
Mar 31, 2020 | 2.251 | 2.329 | 2.104 | 2.231 | 14,950,182 | -0.05(-2.15%) |
Mar 30, 2020 | 2.065 | 2.368 | 2.065 | 2.280 | 12,382,083 | +0.16(+7.37%) |
Mar 27, 2020 | 2.182 | 2.309 | 2.016 | 2.124 | 17,046,326 | -0.14(-6.06%) |
Mar 26, 2020 | 2.564 | 2.593 | 2.045 | 2.261 | 12,979,477 | -0.21(-8.33%) |
Mar 25, 2020 | 2.857 | 2.994 | 2.446 | 2.466 | 17,313,736 | -0.52(-17.38%) |
Mar 24, 2020 | 2.779 | 3.034 | 2.407 | 2.985 | 15,401,462 | +0.33(+12.55%) |
Mar 23, 2020 | 2.936 | 3.034 | 2.554 | 2.652 | 13,583,320 | -0.33(-11.15%) |
Mar 20, 2020 | 2.994 | 3.180 | 2.740 | 2.985 | 21,624,944 | +0.02(+0.66%) |
Mar 19, 2020 | 2.857 | 3.034 | 2.691 | 2.965 | 16,677,691 | +0.17(+5.94%) |
Mar 18, 2020 | 2.818 | 3.161 | 2.603 | 2.799 | 17,895,954 | -0.23(-7.44%) |
Mar 17, 2020 | 2.720 | 3.083 | 2.691 | 3.024 | 25,350,548 | +0.34(+12.77%) |
Mar 16, 2020 | 2.153 | 3.327 | 2.143 | 2.681 | 29,014,868 | -0.08(-2.84%) |
Mar 13, 2020 | 2.202 | 2.985 | 1.928 | 2.760 | 32,562,698 | +0.73(+36.23%) |
Mar 12, 2020 | 1.595 | 2.290 | 1.576 | 2.026 | 27,602,024 | +0.13(+6.70%) |
Mar 11, 2020 | 2.094 | 2.221 | 1.810 | 1.898 | 19,530,332 | -0.31(-14.16%) |
Mar 10, 2020 | 2.603 | 2.603 | 1.908 | 2.212 | 27,805,140 | -0.09(-3.83%) |
Mar 09, 2020 | 2.270 | 3.464 | 2.143 | 2.300 | 38,547,644 | -0.26(-10.31%) |
Mar 06, 2020 | 2.319 | 2.588 | 2.182 | 2.564 | 18,280,956 | +0.09(+3.56%) |
Mar 05, 2020 | 2.446 | 2.603 | 2.388 | 2.476 | 12,701,148 | -0.14(-5.24%) |
Mar 04, 2020 | 2.583 | 2.730 | 2.456 | 2.613 | 14,416,590 | +0.07(+2.69%) |
Mar 03, 2020 | 2.632 | 2.662 | 2.398 | 2.544 | 11,683,940 | -0.03(-1.14%) |