Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 4.551 | 4.662 | 4.392 | 4.545 | 2,436,082 | -0.06(-1.33%) |
May 28, 2020 | 4.723 | 4.892 | 4.570 | 4.606 | 2,474,203 | -0.06(-1.18%) |
May 27, 2020 | 4.741 | 4.827 | 4.399 | 4.662 | 1,604,513 | +0.06(+1.33%) |
May 26, 2020 | 4.539 | 4.677 | 4.459 | 4.600 | 1,080,005 | +0.22(+5.04%) |
May 22, 2020 | 4.232 | 4.392 | 4.152 | 4.379 | 5,214,378 | +0.14(+3.33%) |
May 21, 2020 | 4.349 | 4.386 | 4.159 | 4.238 | 1,127,845 | -0.10(-2.40%) |
May 20, 2020 | 4.214 | 4.447 | 4.177 | 4.343 | 1,443,870 | +0.24(+5.83%) |
May 19, 2020 | 4.110 | 4.263 | 3.913 | 4.103 | 1,332,504 | -0.04(-0.89%) |
May 18, 2020 | 3.944 | 4.202 | 3.843 | 4.140 | 3,615,572 | +0.38(+10.11%) |
May 15, 2020 | 3.772 | 3.827 | 3.570 | 3.760 | 1,391,511 | -0.01(-0.33%) |
May 14, 2020 | 3.435 | 3.778 | 3.153 | 3.772 | 3,053,082 | +0.17(+4.59%) |
May 13, 2020 | 4.042 | 4.079 | 3.527 | 3.607 | 3,681,802 | -0.52(-12.63%) |
May 12, 2020 | 4.416 | 4.520 | 3.987 | 4.128 | 3,477,817 | -0.37(-8.31%) |
May 11, 2020 | 4.490 | 4.570 | 4.404 | 4.502 | 2,207,022 | -0.07(-1.61%) |
May 08, 2020 | 4.447 | 4.596 | 4.355 | 4.576 | 1,578,513 | +0.17(+3.90%) |
May 07, 2020 | 4.306 | 4.563 | 4.281 | 4.404 | 1,251,328 | +0.13(+3.01%) |
May 06, 2020 | 4.404 | 4.754 | 4.232 | 4.275 | 2,247,218 | -0.12(-2.65%) |
May 05, 2020 | 4.668 | 4.901 | 4.349 | 4.392 | 2,330,036 | -0.15(-3.24%) |
May 04, 2020 | 4.496 | 4.563 | 4.140 | 4.539 | 2,578,222 | -0.16(-3.39%) |
May 01, 2020 | 4.594 | 4.738 | 4.416 | 4.698 | 2,414,562 | -0.02(-0.39%) |
Apr 30, 2020 | 5.072 | 5.072 | 4.514 | 4.717 | 2,714,983 | -0.31(-6.10%) |
Apr 29, 2020 | 4.692 | 5.165 | 4.570 | 5.023 | 3,697,181 | +0.59(+13.28%) |
Apr 28, 2020 | 4.171 | 4.717 | 4.152 | 4.435 | 4,382,736 | +0.45(+11.40%) |
Apr 27, 2020 | 3.748 | 4.085 | 3.742 | 3.981 | 5,641,532 | +0.24(+6.39%) |
Apr 24, 2020 | 3.711 | 3.772 | 3.515 | 3.742 | 2,057,676 | +0.01(+0.33%) |
Apr 23, 2020 | 3.680 | 3.999 | 3.625 | 3.729 | 2,379,047 | -0.01(-0.16%) |
Apr 22, 2020 | 3.876 | 3.907 | 3.564 | 3.735 | 2,081,927 | -0.07(-1.77%) |
Apr 21, 2020 | 3.674 | 3.864 | 3.650 | 3.803 | 3,975,357 | -0.07(-1.74%) |
Apr 20, 2020 | 3.840 | 4.048 | 3.625 | 3.870 | 3,708,300 | -0.28(-6.66%) |
Apr 17, 2020 | 3.993 | 4.220 | 3.932 | 4.146 | 3,316,965 | +0.31(+8.16%) |
Apr 16, 2020 | 3.870 | 3.987 | 3.686 | 3.834 | 3,044,968 | -0.07(-1.73%) |
Apr 15, 2020 | 3.870 | 3.993 | 3.650 | 3.901 | 5,431,468 | -0.40(-9.27%) |
Apr 14, 2020 | 4.361 | 4.539 | 4.060 | 4.300 | 4,937,313 | +0.13(+3.09%) |
Apr 13, 2020 | 4.484 | 4.484 | 3.600 | 4.171 | 6,743,115 | +0.15(+3.82%) |
Apr 09, 2020 | 3.361 | 4.263 | 3.361 | 4.018 | 13,512,580 | +0.96(+31.53%) |
Apr 08, 2020 | 2.668 | 3.527 | 2.656 | 3.055 | 13,456,026 | +0.55(+22.06%) |
Apr 07, 2020 | 1.914 | 2.680 | 1.914 | 2.503 | 13,527,832 | +0.76(+43.66%) |
Apr 06, 2020 | 1.901 | 2.533 | 1.724 | 1.742 | 12,521,108 | +0.20(+12.70%) |
Apr 03, 2020 | 2.288 | 2.300 | 1.503 | 1.546 | 6,953,971 | -0.69(-30.96%) |
Apr 02, 2020 | 2.717 | 2.791 | 2.217 | 2.239 | 3,068,239 | -0.33(-12.89%) |
Apr 01, 2020 | 3.067 | 3.067 | 2.515 | 2.570 | 2,325,410 | -0.80(-23.68%) |
Mar 31, 2020 | 3.073 | 3.490 | 2.950 | 3.367 | 4,311,335 | +0.30(+9.80%) |
Mar 30, 2020 | 3.551 | 3.570 | 2.760 | 3.067 | 3,513,996 | -0.56(-15.54%) |
Mar 27, 2020 | 3.883 | 4.036 | 3.281 | 3.631 | 7,024,239 | +0.10(+2.96%) |
Mar 26, 2020 | 2.300 | 4.097 | 2.300 | 3.527 | 12,833,832 | +1.70(+92.95%) |
Mar 25, 2020 | 2.428 | 2.546 | 1.742 | 1.828 | 6,908,728 | -0.48(-20.70%) |
Mar 24, 2020 | 2.777 | 2.937 | 2.241 | 2.305 | 3,104,129 | -0.34(-12.96%) |
Mar 23, 2020 | 3.875 | 3.886 | 2.450 | 2.648 | 3,780,915 | -1.12(-29.73%) |
Mar 20, 2020 | 4.058 | 4.358 | 3.752 | 3.768 | 2,459,623 | -0.25(-6.14%) |
Mar 19, 2020 | 2.921 | 4.513 | 2.621 | 4.015 | 4,012,833 | +1.12(+38.70%) |
Mar 18, 2020 | 4.288 | 4.288 | 2.616 | 2.894 | 4,529,225 | -1.44(-33.25%) |
Mar 17, 2020 | 5.762 | 5.891 | 4.277 | 4.336 | 3,225,560 | -1.36(-23.82%) |
Mar 16, 2020 | 7.006 | 7.006 | 5.692 | 5.692 | 2,261,654 | -1.81(-24.09%) |
Mar 13, 2020 | 8.228 | 8.362 | 7.376 | 7.499 | 1,753,302 | -0.42(-5.35%) |
Mar 12, 2020 | 8.625 | 8.625 | 7.826 | 7.922 | 1,517,039 | -1.04(-11.60%) |
Mar 11, 2020 | 9.161 | 9.177 | 8.823 | 8.962 | 1,636,020 | -0.34(-3.63%) |
Mar 10, 2020 | 9.386 | 9.442 | 8.951 | 9.300 | 1,668,357 | +0.02(+0.23%) |
Mar 09, 2020 | 9.965 | 9.965 | 9.225 | 9.278 | 2,437,818 | -0.94(-9.18%) |
Mar 06, 2020 | 10.32 | 10.35 | 10.02 | 10.22 | 1,482,042 | -0.29(-2.80%) |
Mar 05, 2020 | 10.55 | 10.58 | 10.41 | 10.51 | 983,771 | -0.19(-1.75%) |
Mar 04, 2020 | 10.67 | 10.81 | 10.52 | 10.70 | 1,049,789 | +0.14(+1.32%) |
Mar 03, 2020 | 10.74 | 10.93 | 10.44 | 10.56 | 1,178,999 | -0.17(-1.60%) |