Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 5.650 | 5.747 | 5.400 | 5.679 | 2,229,195 | +0.02(+0.34%) |
May 28, 2020 | 5.593 | 5.766 | 5.362 | 5.660 | 1,555,142 | +0.05(+0.86%) |
May 27, 2020 | 5.121 | 5.650 | 5.121 | 5.612 | 1,991,089 | +0.54(+10.63%) |
May 26, 2020 | 5.496 | 5.694 | 4.900 | 5.073 | 3,666,768 | -0.26(-4.87%) |
May 22, 2020 | 5.208 | 5.333 | 5.102 | 5.333 | 854,154 | +0.10(+1.84%) |
May 21, 2020 | 5.342 | 5.506 | 5.198 | 5.236 | 1,014,213 | -0.04(-0.73%) |
May 20, 2020 | 5.217 | 5.328 | 5.102 | 5.275 | 1,055,057 | +0.16(+3.20%) |
May 19, 2020 | 5.448 | 5.448 | 5.111 | 5.111 | 1,804,338 | -0.28(-5.18%) |
May 18, 2020 | 4.774 | 5.391 | 4.756 | 5.391 | 2,984,586 | +0.76(+16.42%) |
May 15, 2020 | 4.717 | 4.818 | 4.596 | 4.630 | 1,024,216 | -0.10(-2.04%) |
May 14, 2020 | 4.813 | 4.824 | 4.553 | 4.726 | 2,600,371 | -0.17(-3.54%) |
May 13, 2020 | 5.159 | 5.227 | 4.851 | 4.900 | 2,062,771 | -0.28(-5.39%) |
May 12, 2020 | 5.198 | 5.323 | 5.169 | 5.179 | 1,766,122 | +0.08(+1.51%) |
May 11, 2020 | 4.948 | 5.111 | 4.871 | 5.102 | 2,476,644 | +0.07(+1.34%) |
May 08, 2020 | 4.803 | 5.092 | 4.741 | 5.034 | 2,450,681 | +0.38(+8.06%) |
May 07, 2020 | 4.669 | 4.861 | 4.649 | 4.659 | 1,865,096 | +0.03(+0.62%) |
May 06, 2020 | 4.832 | 4.832 | 4.553 | 4.630 | 1,865,407 | -0.19(-3.99%) |
May 05, 2020 | 4.774 | 5.092 | 4.755 | 4.823 | 1,515,740 | -0.05(-0.99%) |
May 04, 2020 | 4.803 | 4.890 | 4.640 | 4.871 | 2,271,874 | +0.04(+0.80%) |
May 01, 2020 | 5.005 | 5.022 | 4.784 | 4.832 | 1,334,213 | -0.32(-6.17%) |
Apr 30, 2020 | 5.342 | 5.419 | 5.073 | 5.150 | 2,219,515 | -0.23(-4.29%) |
Apr 29, 2020 | 5.294 | 5.419 | 5.256 | 5.381 | 1,100,445 | +0.26(+5.08%) |
Apr 28, 2020 | 5.150 | 5.179 | 4.914 | 5.121 | 1,761,167 | +0.13(+2.50%) |
Apr 27, 2020 | 4.977 | 5.025 | 4.842 | 4.996 | 1,774,561 | +0.15(+3.18%) |
Apr 24, 2020 | 4.948 | 4.948 | 4.799 | 4.842 | 1,708,724 | -0.07(-1.37%) |
Apr 23, 2020 | 4.784 | 4.967 | 4.746 | 4.909 | 1,861,496 | +0.00(+0.00%) |
Apr 22, 2020 | 4.967 | 5.078 | 4.803 | 4.909 | 1,413,684 | -0.13(-2.67%) |
Apr 21, 2020 | 5.294 | 5.419 | 5.015 | 5.044 | 2,002,764 | -0.38(-6.93%) |
Apr 20, 2020 | 5.487 | 5.622 | 5.333 | 5.419 | 1,309,643 | -0.07(-1.23%) |
Apr 17, 2020 | 5.381 | 5.525 | 5.304 | 5.487 | 1,352,809 | +0.27(+5.17%) |
Apr 16, 2020 | 5.227 | 5.342 | 5.073 | 5.217 | 972,543 | +0.02(+0.37%) |
Apr 15, 2020 | 5.448 | 5.641 | 5.025 | 5.198 | 1,859,632 | -0.50(-8.78%) |
Apr 14, 2020 | 5.458 | 5.726 | 5.400 | 5.699 | 1,959,334 | +0.36(+6.67%) |
Apr 13, 2020 | 5.342 | 5.347 | 5.092 | 5.342 | 1,194,382 | +0.00(+0.00%) |
Apr 09, 2020 | 5.208 | 5.400 | 4.967 | 5.342 | 1,908,393 | +0.30(+5.92%) |
Apr 08, 2020 | 5.179 | 5.188 | 4.919 | 5.044 | 2,755,323 | -0.02(-0.38%) |
Apr 07, 2020 | 5.198 | 5.429 | 5.054 | 5.063 | 2,563,658 | +0.01(+0.19%) |
Apr 06, 2020 | 4.861 | 5.126 | 4.765 | 5.054 | 1,084,676 | +0.40(+8.70%) |
Apr 03, 2020 | 4.919 | 5.034 | 4.476 | 4.649 | 1,858,320 | -0.35(-6.94%) |
Apr 02, 2020 | 5.092 | 5.525 | 4.957 | 4.996 | 806,736 | -0.18(-3.53%) |
Apr 01, 2020 | 5.246 | 5.342 | 4.977 | 5.179 | 1,439,034 | -0.40(-7.24%) |
Mar 31, 2020 | 5.323 | 5.804 | 5.275 | 5.583 | 2,197,568 | +0.28(+5.26%) |
Mar 30, 2020 | 5.121 | 5.352 | 5.121 | 5.304 | 1,617,795 | +0.07(+1.29%) |
Mar 27, 2020 | 5.881 | 5.881 | 5.188 | 5.236 | 1,281,647 | -0.91(-14.87%) |
Mar 26, 2020 | 5.785 | 6.209 | 5.785 | 6.151 | 1,795,689 | +0.39(+6.86%) |
Mar 25, 2020 | 5.747 | 6.045 | 5.487 | 5.756 | 2,309,635 | +0.11(+1.87%) |
Mar 24, 2020 | 5.246 | 5.872 | 5.169 | 5.650 | 2,658,714 | +0.86(+17.87%) |
Mar 23, 2020 | 5.111 | 5.381 | 4.721 | 4.794 | 1,768,184 | -0.48(-9.12%) |
Mar 20, 2020 | 5.545 | 5.727 | 5.261 | 5.275 | 2,939,155 | -0.18(-3.35%) |
Mar 19, 2020 | 5.342 | 5.564 | 5.179 | 5.458 | 1,653,082 | -0.06(-1.05%) |
Mar 18, 2020 | 5.516 | 6.526 | 5.362 | 5.516 | 2,776,225 | -0.46(-7.73%) |
Mar 17, 2020 | 5.419 | 5.987 | 4.957 | 5.978 | 3,025,857 | +0.68(+12.91%) |
Mar 16, 2020 | 5.660 | 5.660 | 5.227 | 5.294 | 1,852,940 | -1.01(-16.03%) |
Mar 13, 2020 | 6.401 | 6.613 | 5.963 | 6.305 | 1,961,064 | +0.29(+4.80%) |
Mar 12, 2020 | 6.690 | 6.700 | 5.920 | 6.016 | 1,903,347 | -1.06(-14.97%) |
Mar 11, 2020 | 7.248 | 7.345 | 6.931 | 7.075 | 2,127,043 | -0.45(-6.01%) |
Mar 10, 2020 | 7.258 | 7.527 | 6.950 | 7.527 | 1,419,513 | +0.51(+7.27%) |
Mar 09, 2020 | 7.556 | 7.922 | 7.008 | 7.017 | 1,084,918 | -1.15(-14.03%) |
Mar 06, 2020 | 8.432 | 8.557 | 8.144 | 8.163 | 1,594,552 | -0.49(-5.67%) |
Mar 05, 2020 | 8.991 | 9.019 | 8.586 | 8.654 | 2,350,927 | -0.57(-6.16%) |
Mar 04, 2020 | 8.962 | 9.279 | 8.846 | 9.222 | 1,690,252 | +0.41(+4.70%) |
Mar 03, 2020 | 9.058 | 9.250 | 8.673 | 8.808 | 2,857,641 | -0.20(-2.24%) |