Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 4.910 | 4.910 | 4.617 | 4.702 | 1,553,796 | -0.20(-4.05%) |
May 28, 2020 | 5.015 | 5.081 | 4.892 | 4.901 | 1,404,833 | -0.21(-4.07%) |
May 27, 2020 | 5.156 | 5.185 | 4.892 | 5.109 | 1,470,382 | -0.02(-0.37%) |
May 26, 2020 | 4.854 | 5.185 | 4.740 | 5.128 | 2,697,908 | +0.30(+6.27%) |
May 22, 2020 | 4.825 | 4.873 | 4.617 | 4.825 | 1,462,583 | -0.14(-2.86%) |
May 21, 2020 | 5.090 | 5.279 | 4.882 | 4.967 | 1,790,138 | -0.07(-1.32%) |
May 20, 2020 | 4.787 | 5.109 | 4.740 | 5.033 | 1,801,058 | +0.39(+8.35%) |
May 19, 2020 | 4.702 | 4.769 | 4.541 | 4.646 | 1,849,550 | -0.07(-1.41%) |
May 18, 2020 | 4.390 | 4.783 | 4.352 | 4.712 | 1,788,508 | +0.55(+13.18%) |
May 15, 2020 | 4.191 | 4.352 | 4.059 | 4.163 | 1,362,069 | -0.03(-0.68%) |
May 14, 2020 | 4.116 | 4.258 | 3.846 | 4.191 | 1,432,199 | -0.05(-1.12%) |
May 13, 2020 | 4.646 | 4.664 | 4.182 | 4.239 | 1,984,682 | -0.43(-9.13%) |
May 12, 2020 | 4.437 | 4.769 | 4.437 | 4.664 | 1,733,131 | +0.22(+4.89%) |
May 11, 2020 | 4.437 | 4.556 | 4.390 | 4.447 | 1,371,644 | -0.07(-1.47%) |
May 08, 2020 | 4.447 | 4.532 | 4.385 | 4.513 | 1,320,003 | +0.13(+3.02%) |
May 07, 2020 | 4.352 | 4.494 | 4.267 | 4.381 | 1,479,314 | +0.15(+3.58%) |
May 06, 2020 | 4.352 | 4.452 | 4.168 | 4.229 | 1,274,659 | -0.12(-2.83%) |
May 05, 2020 | 4.475 | 4.664 | 4.343 | 4.352 | 2,241,960 | +0.11(+2.68%) |
May 04, 2020 | 4.078 | 4.358 | 3.974 | 4.239 | 3,516,231 | +0.03(+0.67%) |
May 01, 2020 | 4.513 | 4.565 | 4.059 | 4.210 | 2,178,549 | -0.46(-9.92%) |
Apr 30, 2020 | 4.532 | 4.750 | 4.210 | 4.674 | 5,352,371 | +0.30(+6.93%) |
Apr 29, 2020 | 4.097 | 4.409 | 4.040 | 4.371 | 3,100,874 | +0.49(+12.68%) |
Apr 28, 2020 | 3.614 | 3.917 | 3.557 | 3.879 | 2,246,803 | +0.35(+9.92%) |
Apr 27, 2020 | 3.416 | 3.567 | 3.188 | 3.529 | 2,119,949 | +0.06(+1.63%) |
Apr 24, 2020 | 3.832 | 3.915 | 3.416 | 3.472 | 2,518,670 | -0.26(-7.09%) |
Apr 23, 2020 | 3.652 | 3.983 | 3.633 | 3.737 | 3,218,190 | +0.32(+9.42%) |
Apr 22, 2020 | 3.340 | 3.517 | 3.340 | 3.416 | 2,026,118 | +0.23(+7.12%) |
Apr 21, 2020 | 3.037 | 3.255 | 2.971 | 3.188 | 1,870,340 | -0.01(-0.30%) |
Apr 20, 2020 | 2.999 | 3.416 | 2.933 | 3.198 | 2,198,867 | -0.22(-6.37%) |
Apr 17, 2020 | 3.075 | 3.491 | 2.971 | 3.416 | 3,191,619 | +0.35(+11.42%) |
Apr 16, 2020 | 3.359 | 3.359 | 3.056 | 3.065 | 1,558,784 | -0.31(-9.24%) |
Apr 15, 2020 | 3.652 | 3.652 | 3.236 | 3.378 | 2,852,886 | -0.68(-16.78%) |
Apr 14, 2020 | 4.286 | 4.305 | 3.974 | 4.059 | 2,027,027 | -0.20(-4.67%) |
Apr 13, 2020 | 4.428 | 4.466 | 4.068 | 4.258 | 3,196,621 | +0.03(+0.67%) |
Apr 09, 2020 | 4.352 | 4.816 | 3.917 | 4.229 | 6,162,868 | +0.17(+4.20%) |
Apr 08, 2020 | 3.728 | 4.097 | 3.671 | 4.059 | 2,945,301 | +0.40(+10.85%) |
Apr 07, 2020 | 3.643 | 4.012 | 3.557 | 3.662 | 3,426,382 | +0.23(+6.61%) |
Apr 06, 2020 | 3.425 | 3.482 | 3.118 | 3.434 | 2,469,288 | +0.14(+4.31%) |
Apr 03, 2020 | 3.576 | 3.595 | 3.018 | 3.293 | 3,403,745 | +0.04(+1.16%) |
Apr 02, 2020 | 2.999 | 3.756 | 2.848 | 3.255 | 5,697,486 | +0.39(+13.53%) |
Apr 01, 2020 | 2.838 | 2.990 | 2.725 | 2.867 | 3,170,812 | -0.08(-2.57%) |
Mar 31, 2020 | 2.744 | 3.125 | 2.696 | 2.942 | 2,749,515 | +0.31(+11.87%) |
Mar 30, 2020 | 2.384 | 2.649 | 2.138 | 2.630 | 2,077,966 | +0.18(+7.54%) |
Mar 27, 2020 | 2.536 | 2.536 | 2.355 | 2.446 | 2,190,463 | -0.18(-6.90%) |
Mar 26, 2020 | 2.645 | 3.143 | 2.527 | 2.627 | 6,063,804 | +0.09(+3.57%) |
Mar 25, 2020 | 2.156 | 2.935 | 2.038 | 2.536 | 5,557,342 | +0.41(+19.15%) |
Mar 24, 2020 | 2.002 | 2.129 | 1.898 | 2.129 | 2,625,635 | +0.28(+15.20%) |
Mar 23, 2020 | 1.911 | 2.029 | 1.730 | 1.848 | 2,548,188 | -0.11(-5.56%) |
Mar 20, 2020 | 2.092 | 2.228 | 1.857 | 1.957 | 4,729,996 | +0.15(+8.54%) |
Mar 19, 2020 | 1.585 | 1.911 | 1.576 | 1.803 | 3,935,431 | +0.24(+15.70%) |
Mar 18, 2020 | 1.893 | 1.975 | 1.359 | 1.558 | 3,302,207 | -0.54(-25.86%) |
Mar 17, 2020 | 2.437 | 2.536 | 2.011 | 2.102 | 5,354,047 | -0.31(-12.78%) |
Mar 16, 2020 | 2.944 | 2.962 | 2.373 | 2.410 | 2,965,610 | -0.76(-24.00%) |
Mar 13, 2020 | 3.406 | 3.406 | 2.600 | 3.170 | 4,923,187 | +0.34(+11.82%) |
Mar 12, 2020 | 2.935 | 3.352 | 2.736 | 2.835 | 3,792,730 | -0.47(-14.25%) |
Mar 11, 2020 | 3.723 | 3.877 | 3.193 | 3.306 | 3,931,974 | -0.62(-15.70%) |
Mar 10, 2020 | 5.109 | 5.109 | 3.352 | 3.922 | 6,530,685 | -0.14(-3.35%) |
Mar 09, 2020 | 4.176 | 5.018 | 3.841 | 4.058 | 5,913,954 | -2.95(-42.12%) |
Mar 06, 2020 | 7.337 | 8.107 | 6.898 | 7.011 | 4,724,366 | -1.55(-18.10%) |
Mar 05, 2020 | 9.058 | 9.086 | 8.515 | 8.560 | 2,537,773 | -0.69(-7.44%) |
Mar 04, 2020 | 9.375 | 9.394 | 9.049 | 9.249 | 1,588,216 | +0.10(+1.09%) |
Mar 03, 2020 | 9.919 | 9.946 | 9.067 | 9.149 | 2,889,435 | -0.55(-5.70%) |