Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 5.623 | 5.982 | 5.526 | 5.817 | 4,356,101 | +0.02(+0.33%) |
May 28, 2020 | 6.478 | 6.478 | 5.744 | 5.798 | 3,897,956 | -0.58(-9.13%) |
May 27, 2020 | 6.176 | 6.487 | 5.953 | 6.380 | 5,435,311 | +0.50(+8.59%) |
May 26, 2020 | 5.924 | 6.186 | 5.778 | 5.875 | 4,979,856 | +0.35(+6.33%) |
May 22, 2020 | 5.623 | 5.682 | 5.312 | 5.526 | 2,225,932 | -0.08(-1.39%) |
May 21, 2020 | 5.361 | 5.671 | 5.332 | 5.604 | 4,233,954 | +0.21(+3.96%) |
May 20, 2020 | 5.341 | 5.429 | 5.225 | 5.390 | 3,342,992 | +0.18(+3.54%) |
May 19, 2020 | 4.982 | 5.497 | 4.831 | 5.205 | 3,535,085 | +0.16(+3.08%) |
May 18, 2020 | 4.671 | 5.118 | 4.652 | 5.050 | 3,444,778 | +0.80(+18.72%) |
May 15, 2020 | 4.244 | 4.326 | 4.030 | 4.254 | 4,999,878 | +0.02(+0.46%) |
May 14, 2020 | 3.923 | 4.312 | 3.841 | 4.234 | 4,344,555 | +0.07(+1.63%) |
May 13, 2020 | 4.244 | 4.258 | 3.768 | 4.166 | 6,098,223 | -0.20(-4.67%) |
May 12, 2020 | 4.768 | 4.929 | 4.370 | 4.370 | 4,897,842 | -0.45(-9.27%) |
May 11, 2020 | 5.157 | 5.205 | 4.642 | 4.817 | 3,353,711 | -0.50(-9.32%) |
May 08, 2020 | 4.933 | 5.361 | 4.807 | 5.312 | 6,758,217 | +0.46(+9.40%) |
May 07, 2020 | 4.574 | 5.011 | 4.535 | 4.856 | 3,296,220 | +0.26(+5.71%) |
May 06, 2020 | 5.050 | 5.186 | 4.545 | 4.594 | 4,050,552 | -0.46(-9.04%) |
May 05, 2020 | 5.604 | 5.710 | 4.987 | 5.050 | 5,059,845 | -0.39(-7.14%) |
May 04, 2020 | 5.361 | 5.584 | 5.118 | 5.438 | 2,254,665 | -0.12(-2.10%) |
May 01, 2020 | 5.749 | 5.856 | 5.395 | 5.555 | 2,357,323 | -0.50(-8.19%) |
Apr 30, 2020 | 5.943 | 6.060 | 5.497 | 6.050 | 4,515,978 | -0.04(-0.64%) |
Apr 29, 2020 | 5.749 | 6.380 | 5.749 | 6.089 | 3,453,297 | +0.52(+9.42%) |
Apr 28, 2020 | 5.458 | 5.691 | 5.176 | 5.565 | 3,579,844 | +0.34(+6.51%) |
Apr 27, 2020 | 4.982 | 5.312 | 4.880 | 5.225 | 2,822,083 | +0.31(+6.32%) |
Apr 24, 2020 | 4.797 | 5.045 | 4.759 | 4.914 | 3,022,415 | +0.13(+2.64%) |
Apr 23, 2020 | 4.594 | 4.885 | 4.570 | 4.788 | 2,558,541 | +0.27(+6.02%) |
Apr 22, 2020 | 4.681 | 4.788 | 4.390 | 4.516 | 2,010,015 | -0.07(-1.48%) |
Apr 21, 2020 | 4.438 | 4.647 | 4.331 | 4.584 | 1,772,886 | -0.03(-0.63%) |
Apr 20, 2020 | 4.594 | 4.691 | 4.322 | 4.613 | 2,293,260 | -0.12(-2.46%) |
Apr 17, 2020 | 4.691 | 4.933 | 4.652 | 4.729 | 3,227,020 | +0.29(+6.56%) |
Apr 16, 2020 | 4.739 | 4.895 | 4.341 | 4.438 | 2,405,170 | -0.30(-6.35%) |
Apr 15, 2020 | 4.603 | 4.856 | 4.390 | 4.739 | 2,235,088 | -0.11(-2.20%) |
Apr 14, 2020 | 4.778 | 4.943 | 4.652 | 4.846 | 1,526,929 | +0.23(+5.05%) |
Apr 13, 2020 | 5.196 | 5.244 | 4.569 | 4.613 | 3,395,428 | -0.64(-12.20%) |
Apr 09, 2020 | 5.069 | 5.633 | 4.827 | 5.254 | 4,560,602 | +0.48(+9.96%) |
Apr 08, 2020 | 4.778 | 5.098 | 4.613 | 4.778 | 2,636,589 | +0.10(+2.07%) |
Apr 07, 2020 | 4.661 | 5.186 | 4.540 | 4.681 | 4,184,316 | +0.08(+1.69%) |
Apr 06, 2020 | 4.574 | 4.992 | 4.545 | 4.603 | 2,747,558 | +0.28(+6.52%) |
Apr 03, 2020 | 4.409 | 4.487 | 4.001 | 4.322 | 2,700,012 | -0.13(-2.84%) |
Apr 02, 2020 | 4.535 | 4.642 | 4.302 | 4.448 | 2,209,960 | -0.17(-3.58%) |
Apr 01, 2020 | 4.661 | 4.856 | 4.341 | 4.613 | 2,114,640 | -0.32(-6.50%) |
Mar 31, 2020 | 4.729 | 5.021 | 4.569 | 4.933 | 4,654,326 | +0.17(+3.67%) |
Mar 30, 2020 | 4.739 | 4.914 | 4.312 | 4.759 | 4,421,305 | -0.07(-1.41%) |
Mar 27, 2020 | 4.827 | 5.157 | 4.564 | 4.827 | 4,337,875 | -0.25(-4.97%) |
Mar 26, 2020 | 5.069 | 5.341 | 4.899 | 5.079 | 10,137,214 | +0.21(+4.39%) |
Mar 25, 2020 | 4.856 | 5.327 | 4.652 | 4.865 | 7,470,547 | +0.11(+2.24%) |
Mar 24, 2020 | 4.729 | 5.929 | 4.477 | 4.759 | 10,990,121 | +0.40(+9.13%) |
Mar 23, 2020 | 3.729 | 4.487 | 3.688 | 4.360 | 8,614,914 | +0.57(+15.13%) |
Mar 20, 2020 | 3.350 | 3.807 | 3.030 | 3.787 | 10,145,667 | +0.45(+13.37%) |
Mar 19, 2020 | 2.107 | 3.380 | 1.971 | 3.341 | 9,033,703 | +1.25(+60.00%) |
Mar 18, 2020 | 3.049 | 3.049 | 1.903 | 2.088 | 8,809,473 | -1.19(-36.39%) |
Mar 17, 2020 | 3.787 | 3.787 | 2.263 | 3.282 | 12,124,359 | -0.47(-12.44%) |
Mar 16, 2020 | 4.739 | 4.749 | 3.729 | 3.749 | 4,933,038 | -1.72(-31.44%) |
Mar 13, 2020 | 5.332 | 5.477 | 4.710 | 5.468 | 6,184,152 | +0.49(+9.75%) |
Mar 12, 2020 | 5.749 | 5.749 | 4.856 | 4.982 | 4,842,707 | -1.17(-18.96%) |
Mar 11, 2020 | 6.575 | 6.575 | 6.060 | 6.147 | 5,793,365 | -0.61(-9.05%) |
Mar 10, 2020 | 7.118 | 7.225 | 6.584 | 6.759 | 3,852,112 | -0.10(-1.42%) |
Mar 09, 2020 | 7.332 | 7.449 | 6.808 | 6.856 | 3,829,080 | -1.06(-13.37%) |
Mar 06, 2020 | 7.701 | 8.206 | 7.653 | 7.915 | 6,908,864 | -0.10(-1.21%) |
Mar 05, 2020 | 8.371 | 8.400 | 7.837 | 8.012 | 5,119,084 | -0.65(-7.51%) |
Mar 04, 2020 | 8.624 | 8.667 | 8.391 | 8.663 | 4,962,361 | +0.17(+1.94%) |
Mar 03, 2020 | 8.954 | 9.032 | 8.420 | 8.498 | 8,843,778 | -0.48(-5.30%) |