Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 5.943 | 6.139 | 5.796 | 5.875 | 11,474,062 | +0.02(+0.34%) |
May 28, 2020 | 6.100 | 6.404 | 5.806 | 5.855 | 6,889,557 | -0.30(-4.94%) |
May 27, 2020 | 6.444 | 6.444 | 5.934 | 6.159 | 6,673,716 | -0.20(-3.09%) |
May 26, 2020 | 6.041 | 6.429 | 5.983 | 6.355 | 8,098,425 | +0.46(+7.82%) |
May 22, 2020 | 5.551 | 5.914 | 5.482 | 5.894 | 5,882,123 | +0.24(+4.16%) |
May 21, 2020 | 5.708 | 5.870 | 5.600 | 5.659 | 6,212,643 | -0.07(-1.20%) |
May 20, 2020 | 5.914 | 6.041 | 5.639 | 5.728 | 9,185,524 | -0.05(-0.85%) |
May 19, 2020 | 5.639 | 6.100 | 5.524 | 5.777 | 8,755,613 | +0.20(+3.51%) |
May 18, 2020 | 5.031 | 5.620 | 4.982 | 5.580 | 10,842,334 | +0.76(+15.89%) |
May 15, 2020 | 4.992 | 5.149 | 4.791 | 4.815 | 9,153,290 | -0.16(-3.16%) |
May 14, 2020 | 5.129 | 5.178 | 4.835 | 4.972 | 8,748,338 | -0.30(-5.76%) |
May 13, 2020 | 6.306 | 6.306 | 5.159 | 5.276 | 9,559,628 | -0.93(-15.01%) |
May 12, 2020 | 6.149 | 6.620 | 6.130 | 6.208 | 10,606,459 | +0.08(+1.28%) |
May 11, 2020 | 6.081 | 6.424 | 6.012 | 6.130 | 9,590,169 | +0.07(+1.13%) |
May 08, 2020 | 5.688 | 6.071 | 5.580 | 6.061 | 7,285,741 | +0.45(+8.04%) |
May 07, 2020 | 5.777 | 5.963 | 5.580 | 5.610 | 6,529,098 | -0.12(-2.05%) |
May 06, 2020 | 5.865 | 5.973 | 5.639 | 5.728 | 6,375,885 | -0.07(-1.18%) |
May 05, 2020 | 6.287 | 6.316 | 5.747 | 5.796 | 10,767,872 | -0.28(-4.68%) |
May 04, 2020 | 5.786 | 6.189 | 5.649 | 6.081 | 9,991,913 | +0.14(+2.31%) |
May 01, 2020 | 5.639 | 6.287 | 5.492 | 5.943 | 9,686,554 | +0.23(+3.95%) |
Apr 30, 2020 | 6.110 | 6.355 | 5.669 | 5.718 | 16,306,924 | -0.31(-5.20%) |
Apr 29, 2020 | 5.561 | 6.120 | 5.433 | 6.032 | 8,176,065 | +0.52(+9.43%) |
Apr 28, 2020 | 5.492 | 5.580 | 5.031 | 5.512 | 10,867,691 | +0.13(+2.37%) |
Apr 27, 2020 | 5.178 | 5.531 | 4.884 | 5.384 | 12,069,829 | +0.24(+4.57%) |
Apr 24, 2020 | 5.247 | 5.247 | 4.835 | 5.149 | 12,658,766 | +0.11(+2.14%) |
Apr 23, 2020 | 5.002 | 5.257 | 4.894 | 5.041 | 12,315,812 | +0.02(+0.39%) |
Apr 22, 2020 | 5.355 | 5.375 | 4.825 | 5.021 | 10,898,208 | -0.15(-2.85%) |
Apr 21, 2020 | 5.051 | 5.355 | 4.963 | 5.169 | 15,489,600 | +0.13(+2.53%) |
Apr 20, 2020 | 4.423 | 5.198 | 4.394 | 5.041 | 14,871,908 | +0.48(+10.54%) |
Apr 17, 2020 | 4.462 | 4.580 | 4.207 | 4.560 | 12,062,284 | +0.22(+4.97%) |
Apr 16, 2020 | 4.511 | 4.668 | 4.237 | 4.345 | 8,180,627 | -0.16(-3.49%) |
Apr 15, 2020 | 4.070 | 4.531 | 3.894 | 4.502 | 16,126,839 | +0.21(+4.79%) |
Apr 14, 2020 | 3.982 | 4.330 | 3.854 | 4.296 | 19,586,946 | +0.31(+7.88%) |
Apr 13, 2020 | 3.835 | 4.051 | 3.717 | 3.982 | 12,312,724 | +0.30(+8.27%) |
Apr 09, 2020 | 3.688 | 4.217 | 3.354 | 3.678 | 16,686,903 | +0.02(+0.54%) |
Apr 08, 2020 | 3.060 | 3.668 | 3.001 | 3.658 | 10,235,330 | +0.67(+22.30%) |
Apr 07, 2020 | 2.942 | 3.217 | 2.864 | 2.991 | 12,115,532 | +0.14(+4.81%) |
Apr 06, 2020 | 2.589 | 2.854 | 2.511 | 2.854 | 9,191,461 | +0.26(+10.23%) |
Apr 03, 2020 | 2.422 | 2.648 | 2.285 | 2.589 | 13,200,901 | +0.24(+10.00%) |
Apr 02, 2020 | 2.305 | 2.668 | 2.158 | 2.354 | 14,824,385 | +0.13(+5.73%) |
Apr 01, 2020 | 2.226 | 2.437 | 2.128 | 2.226 | 12,349,968 | -0.01(-0.44%) |
Mar 31, 2020 | 2.256 | 2.334 | 2.109 | 2.236 | 14,917,270 | -0.05(-2.15%) |
Mar 30, 2020 | 2.069 | 2.373 | 2.069 | 2.285 | 12,354,824 | +0.16(+7.37%) |
Mar 27, 2020 | 2.187 | 2.315 | 2.020 | 2.128 | 17,008,798 | -0.14(-6.06%) |
Mar 26, 2020 | 2.570 | 2.599 | 2.050 | 2.266 | 12,950,903 | -0.21(-8.33%) |
Mar 25, 2020 | 2.864 | 3.001 | 2.452 | 2.471 | 17,275,620 | -0.52(-17.38%) |
Mar 24, 2020 | 2.785 | 3.040 | 2.413 | 2.991 | 15,367,557 | +0.33(+12.55%) |
Mar 23, 2020 | 2.942 | 3.040 | 2.560 | 2.658 | 13,553,417 | -0.33(-11.15%) |
Mar 20, 2020 | 3.001 | 3.187 | 2.746 | 2.991 | 21,577,338 | +0.02(+0.66%) |
Mar 19, 2020 | 2.864 | 3.040 | 2.697 | 2.972 | 16,640,977 | +0.17(+5.94%) |
Mar 18, 2020 | 2.825 | 3.168 | 2.609 | 2.805 | 17,856,558 | -0.23(-7.44%) |
Mar 17, 2020 | 2.726 | 3.089 | 2.697 | 3.031 | 25,294,740 | +0.34(+12.77%) |
Mar 16, 2020 | 2.158 | 3.335 | 2.148 | 2.687 | 28,950,994 | -0.08(-2.84%) |
Mar 13, 2020 | 2.207 | 2.991 | 1.932 | 2.766 | 32,491,012 | +0.74(+36.23%) |
Mar 12, 2020 | 1.599 | 2.295 | 1.579 | 2.030 | 27,541,260 | +0.13(+6.70%) |
Mar 11, 2020 | 2.099 | 2.226 | 1.814 | 1.903 | 19,487,338 | -0.31(-14.16%) |
Mar 10, 2020 | 2.609 | 2.609 | 1.912 | 2.216 | 27,743,928 | -0.09(-3.83%) |
Mar 09, 2020 | 2.275 | 3.472 | 2.148 | 2.305 | 38,462,784 | -0.26(-10.31%) |
Mar 06, 2020 | 2.324 | 2.594 | 2.187 | 2.570 | 18,240,712 | +0.09(+3.56%) |
Mar 05, 2020 | 2.452 | 2.609 | 2.393 | 2.481 | 12,673,187 | -0.14(-5.24%) |
Mar 04, 2020 | 2.589 | 2.736 | 2.462 | 2.619 | 14,384,853 | +0.07(+2.69%) |
Mar 03, 2020 | 2.638 | 2.668 | 2.403 | 2.550 | 11,658,219 | -0.03(-1.14%) |