Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 5.464 | 5.532 | 5.194 | 5.232 | 2,256,198 | -0.35(-6.23%) |
May 28, 2020 | 6.005 | 6.043 | 5.503 | 5.580 | 3,628,790 | -0.24(-4.15%) |
May 27, 2020 | 5.792 | 5.899 | 5.705 | 5.821 | 4,239,819 | +0.23(+4.15%) |
May 26, 2020 | 5.290 | 5.643 | 5.290 | 5.590 | 2,866,857 | +0.53(+10.50%) |
May 22, 2020 | 5.097 | 5.223 | 4.919 | 5.059 | 2,248,740 | -0.01(-0.19%) |
May 21, 2020 | 4.663 | 5.097 | 4.576 | 5.068 | 2,470,726 | +0.39(+8.25%) |
May 20, 2020 | 4.701 | 4.730 | 4.402 | 4.682 | 2,724,047 | +0.05(+1.04%) |
May 19, 2020 | 4.779 | 4.793 | 4.537 | 4.634 | 2,407,957 | -0.11(-2.24%) |
May 18, 2020 | 4.257 | 4.904 | 4.257 | 4.740 | 3,396,283 | +0.67(+16.35%) |
May 15, 2020 | 4.122 | 4.228 | 3.939 | 4.074 | 3,003,154 | -0.25(-5.80%) |
May 14, 2020 | 3.977 | 4.455 | 3.871 | 4.325 | 2,363,813 | +0.27(+6.67%) |
May 13, 2020 | 4.431 | 4.431 | 4.006 | 4.055 | 4,000,888 | -0.41(-9.09%) |
May 12, 2020 | 4.808 | 4.846 | 4.286 | 4.460 | 3,260,402 | -0.32(-6.67%) |
May 11, 2020 | 5.068 | 5.068 | 4.750 | 4.779 | 1,922,809 | -0.40(-7.65%) |
May 08, 2020 | 4.972 | 5.261 | 4.885 | 5.174 | 2,298,564 | +0.21(+4.28%) |
May 07, 2020 | 4.885 | 5.117 | 4.779 | 4.962 | 2,431,875 | +0.14(+2.80%) |
May 06, 2020 | 5.570 | 5.619 | 4.730 | 4.827 | 1,947,807 | -0.66(-11.97%) |
May 05, 2020 | 5.705 | 5.947 | 5.469 | 5.483 | 1,365,060 | -0.13(-2.24%) |
May 04, 2020 | 5.493 | 5.672 | 5.319 | 5.609 | 1,515,321 | -0.09(-1.53%) |
May 01, 2020 | 5.754 | 5.903 | 5.522 | 5.696 | 2,188,349 | -0.29(-4.84%) |
Apr 30, 2020 | 6.043 | 6.082 | 5.720 | 5.985 | 2,004,835 | -0.17(-2.82%) |
Apr 29, 2020 | 5.667 | 6.410 | 5.667 | 6.159 | 2,835,740 | +0.68(+12.32%) |
Apr 28, 2020 | 5.223 | 5.686 | 5.223 | 5.483 | 1,709,808 | +0.45(+9.02%) |
Apr 27, 2020 | 4.605 | 5.097 | 4.557 | 5.030 | 1,592,809 | +0.44(+9.68%) |
Apr 24, 2020 | 4.547 | 4.615 | 4.286 | 4.586 | 1,334,700 | +0.07(+1.50%) |
Apr 23, 2020 | 4.306 | 4.764 | 4.267 | 4.518 | 2,652,191 | +0.21(+4.93%) |
Apr 22, 2020 | 3.997 | 4.368 | 3.997 | 4.306 | 2,872,353 | +0.14(+3.24%) |
Apr 21, 2020 | 4.296 | 4.450 | 4.132 | 4.170 | 2,924,894 | -0.28(-6.29%) |
Apr 20, 2020 | 4.943 | 4.943 | 4.383 | 4.450 | 2,240,679 | -0.53(-10.66%) |
Apr 17, 2020 | 4.634 | 5.102 | 4.634 | 4.981 | 2,632,213 | +0.52(+11.69%) |
Apr 16, 2020 | 4.933 | 5.030 | 4.441 | 4.460 | 3,603,915 | -0.48(-9.77%) |
Apr 15, 2020 | 5.088 | 5.203 | 4.788 | 4.943 | 3,679,070 | -0.37(-6.91%) |
Apr 14, 2020 | 5.290 | 5.416 | 5.030 | 5.310 | 2,735,814 | +0.18(+3.58%) |
Apr 13, 2020 | 5.358 | 5.435 | 4.923 | 5.126 | 2,632,238 | -0.17(-3.28%) |
Apr 09, 2020 | 5.406 | 5.807 | 5.078 | 5.300 | 4,286,890 | +0.14(+2.81%) |
Apr 08, 2020 | 5.271 | 5.319 | 4.923 | 5.155 | 2,530,507 | +0.00(+0.00%) |
Apr 07, 2020 | 4.721 | 5.440 | 4.721 | 5.155 | 3,848,578 | +0.50(+10.79%) |
Apr 06, 2020 | 4.547 | 5.194 | 4.528 | 4.653 | 4,379,157 | +0.19(+4.33%) |
Apr 03, 2020 | 4.615 | 4.653 | 4.344 | 4.460 | 2,908,476 | -0.18(-3.95%) |
Apr 02, 2020 | 4.557 | 4.808 | 4.238 | 4.644 | 3,037,028 | +0.08(+1.69%) |
Apr 01, 2020 | 4.721 | 4.866 | 4.320 | 4.566 | 2,965,183 | -0.42(-8.51%) |
Mar 31, 2020 | 4.750 | 5.010 | 4.364 | 4.991 | 3,151,045 | +0.19(+4.02%) |
Mar 30, 2020 | 4.837 | 4.923 | 4.277 | 4.798 | 2,628,378 | -0.10(-1.97%) |
Mar 27, 2020 | 4.923 | 5.039 | 4.634 | 4.894 | 2,999,528 | -0.18(-3.61%) |
Mar 26, 2020 | 5.194 | 5.213 | 4.446 | 5.078 | 4,470,356 | -0.08(-1.50%) |
Mar 25, 2020 | 4.711 | 5.599 | 4.615 | 5.155 | 3,303,251 | +0.50(+10.69%) |
Mar 24, 2020 | 4.545 | 4.853 | 4.312 | 4.657 | 4,729,918 | +0.38(+8.95%) |
Mar 23, 2020 | 4.452 | 4.452 | 3.836 | 4.275 | 4,728,237 | -0.20(-4.38%) |
Mar 20, 2020 | 3.761 | 5.441 | 3.761 | 4.471 | 7,314,784 | +0.74(+19.75%) |
Mar 19, 2020 | 2.800 | 4.191 | 2.679 | 3.733 | 5,901,523 | +0.92(+32.89%) |
Mar 18, 2020 | 4.200 | 4.200 | 2.809 | 2.809 | 3,673,808 | -1.64(-36.90%) |
Mar 17, 2020 | 5.255 | 5.273 | 4.135 | 4.452 | 5,819,180 | -0.68(-13.27%) |
Mar 16, 2020 | 6.804 | 6.925 | 5.133 | 5.133 | 4,741,986 | -2.35(-31.42%) |
Mar 13, 2020 | 7.784 | 7.952 | 6.972 | 7.485 | 2,942,863 | +0.02(+0.25%) |
Mar 12, 2020 | 7.644 | 7.859 | 7.140 | 7.467 | 2,690,517 | -0.74(-8.99%) |
Mar 11, 2020 | 8.727 | 8.727 | 8.027 | 8.204 | 2,649,515 | -0.75(-8.34%) |
Mar 10, 2020 | 9.007 | 9.007 | 8.283 | 8.951 | 3,075,042 | +0.21(+2.35%) |
Mar 09, 2020 | 8.904 | 9.175 | 8.717 | 8.745 | 3,493,723 | -0.65(-6.95%) |
Mar 06, 2020 | 9.371 | 9.529 | 9.203 | 9.399 | 2,002,801 | -0.25(-2.61%) |
Mar 05, 2020 | 9.763 | 9.800 | 9.506 | 9.651 | 1,692,891 | -0.31(-3.09%) |
Mar 04, 2020 | 10.01 | 10.22 | 9.865 | 9.959 | 2,500,298 | +0.08(+0.85%) |
Mar 03, 2020 | 9.744 | 10.17 | 9.669 | 9.875 | 3,478,017 | -0.10(-1.03%) |