Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 5.247 | 5.453 | 5.171 | 5.278 | 4,216,624 | -0.09(-1.64%) |
May 28, 2020 | 5.447 | 5.622 | 5.337 | 5.366 | 3,765,714 | +0.03(+0.59%) |
May 27, 2020 | 5.447 | 5.610 | 5.106 | 5.334 | 3,587,742 | +0.09(+1.67%) |
May 26, 2020 | 5.196 | 5.290 | 5.053 | 5.247 | 3,721,629 | +0.30(+6.08%) |
May 22, 2020 | 4.764 | 4.977 | 4.670 | 4.946 | 2,611,560 | +0.18(+3.82%) |
May 21, 2020 | 4.770 | 4.814 | 4.626 | 4.764 | 2,418,901 | -0.01(-0.13%) |
May 20, 2020 | 4.657 | 4.813 | 4.645 | 4.770 | 3,283,839 | +0.18(+3.96%) |
May 19, 2020 | 4.476 | 4.770 | 4.313 | 4.588 | 4,226,882 | +0.08(+1.67%) |
May 18, 2020 | 4.168 | 4.538 | 4.156 | 4.513 | 4,528,523 | +0.46(+11.46%) |
May 15, 2020 | 3.968 | 4.143 | 3.918 | 4.049 | 2,949,451 | +0.02(+0.47%) |
May 14, 2020 | 3.717 | 4.043 | 3.551 | 4.031 | 5,072,206 | +0.09(+2.23%) |
May 13, 2020 | 4.081 | 4.118 | 3.717 | 3.943 | 6,103,948 | -0.18(-4.41%) |
May 12, 2020 | 4.394 | 4.450 | 4.118 | 4.125 | 4,260,299 | -0.24(-5.60%) |
May 11, 2020 | 4.664 | 4.670 | 4.306 | 4.369 | 5,782,727 | -0.34(-7.19%) |
May 08, 2020 | 4.670 | 4.845 | 4.369 | 4.707 | 6,961,554 | +0.36(+8.21%) |
May 07, 2020 | 4.231 | 4.444 | 4.206 | 4.350 | 4,035,153 | +0.16(+3.74%) |
May 06, 2020 | 4.306 | 4.363 | 4.049 | 4.193 | 4,805,773 | -0.06(-1.33%) |
May 05, 2020 | 4.325 | 4.501 | 4.244 | 4.250 | 3,455,160 | +0.02(+0.44%) |
May 04, 2020 | 4.074 | 4.256 | 3.874 | 4.231 | 3,082,336 | +0.04(+1.05%) |
May 01, 2020 | 4.118 | 4.212 | 3.921 | 4.187 | 3,627,467 | -0.13(-3.05%) |
Apr 30, 2020 | 4.450 | 4.494 | 4.212 | 4.319 | 4,310,158 | -0.18(-4.04%) |
Apr 29, 2020 | 4.087 | 4.595 | 4.081 | 4.501 | 5,542,521 | +0.42(+10.29%) |
Apr 28, 2020 | 4.043 | 4.225 | 3.936 | 4.081 | 4,109,011 | +0.23(+6.03%) |
Apr 27, 2020 | 3.767 | 3.943 | 3.661 | 3.849 | 2,982,404 | +0.09(+2.33%) |
Apr 24, 2020 | 3.849 | 3.849 | 3.632 | 3.761 | 2,523,019 | -0.09(-2.28%) |
Apr 23, 2020 | 3.761 | 3.999 | 3.679 | 3.849 | 2,341,998 | +0.09(+2.33%) |
Apr 22, 2020 | 3.962 | 3.999 | 3.623 | 3.761 | 2,738,187 | -0.09(-2.44%) |
Apr 21, 2020 | 3.636 | 3.874 | 3.560 | 3.855 | 3,185,953 | +0.07(+1.82%) |
Apr 20, 2020 | 3.980 | 4.043 | 3.761 | 3.786 | 4,100,701 | -0.45(-10.65%) |
Apr 17, 2020 | 3.999 | 4.319 | 3.930 | 4.237 | 4,275,013 | +0.43(+11.18%) |
Apr 16, 2020 | 4.018 | 4.068 | 3.761 | 3.811 | 2,887,855 | -0.13(-3.34%) |
Apr 15, 2020 | 4.074 | 4.225 | 3.855 | 3.943 | 3,515,019 | -0.44(-10.01%) |
Apr 14, 2020 | 4.657 | 4.726 | 4.258 | 4.382 | 4,206,983 | -0.04(-0.85%) |
Apr 13, 2020 | 4.990 | 5.090 | 4.338 | 4.419 | 6,006,602 | -0.48(-9.73%) |
Apr 09, 2020 | 4.538 | 5.259 | 4.538 | 4.896 | 8,917,113 | +0.77(+18.69%) |
Apr 08, 2020 | 3.654 | 4.181 | 3.648 | 4.125 | 7,411,278 | +0.70(+20.51%) |
Apr 07, 2020 | 3.441 | 3.817 | 3.278 | 3.422 | 6,901,446 | +0.29(+9.42%) |
Apr 06, 2020 | 2.626 | 3.385 | 2.608 | 3.128 | 6,007,550 | +0.58(+22.91%) |
Apr 03, 2020 | 2.733 | 2.777 | 2.369 | 2.545 | 5,807,490 | -0.14(-5.14%) |
Apr 02, 2020 | 2.877 | 3.003 | 2.683 | 2.683 | 4,250,555 | -0.17(-5.93%) |
Apr 01, 2020 | 2.902 | 2.927 | 2.752 | 2.852 | 4,124,685 | -0.22(-7.14%) |
Mar 31, 2020 | 3.510 | 3.560 | 3.009 | 3.071 | 6,271,497 | -0.40(-11.55%) |
Mar 30, 2020 | 4.275 | 4.275 | 3.416 | 3.473 | 7,040,084 | -0.81(-19.01%) |
Mar 27, 2020 | 4.074 | 4.419 | 3.906 | 4.288 | 4,059,643 | +0.23(+5.72%) |
Mar 26, 2020 | 3.422 | 4.682 | 3.322 | 4.056 | 10,023,622 | +0.89(+28.12%) |
Mar 25, 2020 | 2.865 | 3.567 | 2.758 | 3.165 | 7,803,472 | +0.49(+18.27%) |
Mar 24, 2020 | 2.852 | 3.134 | 2.670 | 2.677 | 5,075,945 | +0.00(+0.00%) |
Mar 23, 2020 | 3.147 | 3.165 | 2.420 | 2.677 | 6,293,588 | -0.34(-11.41%) |
Mar 20, 2020 | 3.209 | 3.686 | 2.977 | 3.021 | 8,234,789 | +0.21(+7.59%) |
Mar 19, 2020 | 2.789 | 3.178 | 2.382 | 2.808 | 9,130,141 | -0.05(-1.75%) |
Mar 18, 2020 | 3.391 | 3.410 | 2.219 | 2.858 | 12,125,358 | -0.78(-21.51%) |
Mar 17, 2020 | 4.827 | 4.914 | 3.416 | 3.642 | 13,028,675 | -0.91(-19.97%) |
Mar 16, 2020 | 4.701 | 5.087 | 4.551 | 4.551 | 4,872,422 | -0.78(-14.59%) |
Mar 13, 2020 | 5.623 | 5.804 | 5.077 | 5.328 | 4,139,569 | +0.08(+1.55%) |
Mar 12, 2020 | 5.090 | 5.598 | 4.877 | 5.247 | 5,444,488 | -1.10(-17.37%) |
Mar 11, 2020 | 6.644 | 6.695 | 6.212 | 6.350 | 3,382,040 | -0.50(-7.23%) |
Mar 10, 2020 | 6.933 | 7.052 | 6.582 | 6.845 | 2,994,645 | +0.18(+2.63%) |
Mar 09, 2020 | 7.102 | 7.158 | 6.644 | 6.669 | 3,532,786 | -0.91(-11.99%) |
Mar 06, 2020 | 7.459 | 7.817 | 7.340 | 7.578 | 2,990,132 | -0.09(-1.14%) |
Mar 05, 2020 | 7.967 | 7.998 | 7.622 | 7.666 | 2,746,467 | -0.48(-5.85%) |
Mar 04, 2020 | 8.067 | 8.237 | 7.967 | 8.143 | 1,977,723 | +0.22(+2.77%) |
Mar 03, 2020 | 8.331 | 8.556 | 7.860 | 7.923 | 3,311,981 | -0.22(-2.69%) |