Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 5.325 | 5.334 | 5.013 | 5.042 | 113,941,824 | -0.34(-6.32%) |
May 28, 2020 | 5.769 | 5.769 | 5.382 | 5.382 | 49,439,044 | -0.42(-7.32%) |
May 27, 2020 | 5.778 | 5.806 | 5.533 | 5.806 | 37,751,364 | +0.11(+1.99%) |
May 26, 2020 | 5.731 | 5.778 | 5.599 | 5.693 | 30,596,556 | +0.13(+2.38%) |
May 22, 2020 | 5.551 | 5.599 | 5.429 | 5.561 | 20,315,006 | -0.05(-0.84%) |
May 21, 2020 | 5.665 | 5.769 | 5.533 | 5.608 | 31,874,280 | -0.01(-0.17%) |
May 20, 2020 | 5.589 | 5.731 | 5.551 | 5.618 | 38,154,928 | +0.12(+2.23%) |
May 19, 2020 | 5.693 | 5.712 | 5.466 | 5.495 | 36,868,572 | -0.25(-4.28%) |
May 18, 2020 | 5.608 | 5.854 | 5.561 | 5.740 | 48,086,764 | +0.44(+8.38%) |
May 15, 2020 | 5.306 | 5.457 | 5.259 | 5.297 | 38,062,768 | -0.03(-0.53%) |
May 14, 2020 | 5.127 | 5.466 | 4.909 | 5.325 | 35,255,324 | +0.08(+1.44%) |
May 13, 2020 | 5.570 | 5.599 | 5.061 | 5.249 | 71,586,832 | -0.38(-6.71%) |
May 12, 2020 | 5.504 | 5.882 | 5.485 | 5.627 | 49,650,044 | +0.20(+3.65%) |
May 11, 2020 | 5.382 | 5.514 | 5.297 | 5.429 | 30,820,050 | -0.03(-0.52%) |
May 08, 2020 | 5.287 | 5.466 | 5.212 | 5.457 | 35,770,908 | +0.25(+4.90%) |
May 07, 2020 | 5.306 | 5.485 | 5.051 | 5.202 | 43,714,820 | -0.08(-1.61%) |
May 06, 2020 | 5.297 | 5.466 | 5.145 | 5.287 | 31,830,848 | +0.07(+1.27%) |
May 05, 2020 | 5.854 | 5.901 | 5.193 | 5.221 | 55,018,256 | -0.26(-4.82%) |
May 04, 2020 | 5.042 | 5.485 | 4.947 | 5.485 | 32,878,354 | +0.29(+5.64%) |
May 01, 2020 | 5.561 | 5.688 | 5.155 | 5.193 | 39,759,576 | -0.59(-10.13%) |
Apr 30, 2020 | 5.957 | 5.986 | 5.429 | 5.778 | 81,458,488 | +0.25(+4.62%) |
Apr 29, 2020 | 4.900 | 5.551 | 4.891 | 5.523 | 52,059,672 | +0.81(+17.23%) |
Apr 28, 2020 | 4.683 | 4.787 | 4.532 | 4.711 | 31,962,732 | +0.13(+2.89%) |
Apr 27, 2020 | 4.532 | 4.683 | 4.315 | 4.579 | 34,837,516 | -0.08(-1.62%) |
Apr 24, 2020 | 4.721 | 4.862 | 4.485 | 4.655 | 55,990,060 | +0.08(+1.86%) |
Apr 23, 2020 | 4.494 | 4.721 | 4.400 | 4.570 | 50,574,572 | +0.35(+8.28%) |
Apr 22, 2020 | 4.154 | 4.352 | 4.154 | 4.220 | 40,410,336 | +0.22(+5.42%) |
Apr 21, 2020 | 3.880 | 4.079 | 3.739 | 4.003 | 44,162,824 | +0.03(+0.71%) |
Apr 20, 2020 | 3.776 | 4.126 | 3.758 | 3.975 | 52,927,180 | -0.13(-3.22%) |
Apr 17, 2020 | 3.729 | 4.107 | 3.701 | 4.107 | 50,849,636 | +0.43(+11.82%) |
Apr 16, 2020 | 3.984 | 3.984 | 3.663 | 3.673 | 42,383,484 | -0.27(-6.94%) |
Apr 15, 2020 | 3.729 | 4.003 | 3.701 | 3.946 | 44,590,028 | -0.07(-1.65%) |
Apr 14, 2020 | 4.107 | 4.116 | 3.871 | 4.013 | 48,306,352 | -0.13(-3.19%) |
Apr 13, 2020 | 4.182 | 4.201 | 3.918 | 4.145 | 60,099,920 | +0.25(+6.55%) |
Apr 09, 2020 | 4.107 | 4.296 | 3.607 | 3.890 | 106,772,008 | +0.16(+4.30%) |
Apr 08, 2020 | 3.692 | 3.739 | 3.455 | 3.729 | 64,017,572 | +0.25(+7.34%) |
Apr 07, 2020 | 3.673 | 3.918 | 3.399 | 3.474 | 81,062,616 | +0.06(+1.66%) |
Apr 06, 2020 | 3.484 | 3.531 | 3.314 | 3.418 | 67,530,152 | -0.03(-0.82%) |
Apr 03, 2020 | 3.522 | 3.588 | 3.144 | 3.446 | 73,854,744 | +0.17(+5.19%) |
Apr 02, 2020 | 3.078 | 3.531 | 2.974 | 3.276 | 91,533,984 | +0.33(+11.22%) |
Apr 01, 2020 | 3.040 | 3.106 | 2.851 | 2.946 | 55,876,924 | -0.16(-5.17%) |
Mar 31, 2020 | 3.267 | 3.323 | 3.068 | 3.106 | 48,344,584 | +0.05(+1.54%) |
Mar 30, 2020 | 3.295 | 3.304 | 2.974 | 3.059 | 54,920,724 | -0.26(-7.95%) |
Mar 27, 2020 | 3.512 | 3.559 | 3.295 | 3.323 | 46,701,244 | -0.34(-9.28%) |
Mar 26, 2020 | 3.522 | 3.833 | 3.399 | 3.663 | 53,080,308 | +0.28(+8.38%) |
Mar 25, 2020 | 3.588 | 3.654 | 3.219 | 3.380 | 48,133,384 | -0.03(-0.83%) |
Mar 24, 2020 | 3.484 | 3.503 | 3.267 | 3.408 | 48,117,720 | +0.25(+7.76%) |
Mar 23, 2020 | 3.361 | 3.399 | 3.125 | 3.163 | 34,186,056 | -0.20(-5.90%) |
Mar 20, 2020 | 3.776 | 3.814 | 3.229 | 3.361 | 50,849,316 | -0.25(-7.05%) |
Mar 19, 2020 | 3.304 | 3.710 | 3.219 | 3.616 | 41,196,320 | +0.36(+11.01%) |
Mar 18, 2020 | 3.304 | 3.455 | 3.021 | 3.257 | 39,766,028 | -0.16(-4.70%) |
Mar 17, 2020 | 3.918 | 3.937 | 3.352 | 3.418 | 45,529,380 | -0.36(-9.50%) |
Mar 16, 2020 | 3.597 | 4.258 | 3.588 | 3.776 | 42,439,136 | -0.50(-11.70%) |
Mar 13, 2020 | 4.116 | 4.277 | 3.503 | 4.277 | 49,251,328 | +0.52(+13.82%) |
Mar 12, 2020 | 3.569 | 3.965 | 3.446 | 3.758 | 54,965,168 | -0.10(-2.69%) |
Mar 11, 2020 | 3.984 | 4.239 | 3.776 | 3.861 | 74,032,504 | -0.29(-7.05%) |
Mar 10, 2020 | 4.579 | 4.598 | 3.323 | 4.154 | 109,645,936 | +0.73(+21.21%) |
Mar 09, 2020 | 3.975 | 4.721 | 3.134 | 3.427 | 111,414,512 | -3.02(-46.85%) |
Mar 06, 2020 | 7.034 | 7.156 | 6.401 | 6.448 | 33,687,604 | -0.92(-12.44%) |
Mar 05, 2020 | 7.421 | 7.506 | 7.241 | 7.364 | 21,057,780 | -0.29(-3.82%) |
Mar 04, 2020 | 7.770 | 7.846 | 7.496 | 7.657 | 20,413,158 | +0.03(+0.37%) |
Mar 03, 2020 | 7.855 | 7.997 | 7.411 | 7.629 | 30,146,310 | -0.25(-3.12%) |