Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 4.986 | 5.065 | 4.893 | 4.968 | 6,152,274 | -0.21(-4.07%) |
May 28, 2020 | 5.302 | 5.319 | 5.170 | 5.179 | 8,611,140 | +0.06(+1.20%) |
May 27, 2020 | 5.161 | 5.196 | 5.021 | 5.117 | 7,677,359 | +0.34(+7.17%) |
May 26, 2020 | 4.670 | 4.819 | 4.661 | 4.775 | 5,098,193 | +0.36(+8.15%) |
May 22, 2020 | 4.485 | 4.485 | 4.362 | 4.415 | 3,947,791 | -0.03(-0.59%) |
May 21, 2020 | 4.450 | 4.520 | 4.406 | 4.441 | 3,828,731 | -0.10(-2.13%) |
May 20, 2020 | 4.485 | 4.564 | 4.476 | 4.538 | 4,322,505 | +0.14(+3.19%) |
May 19, 2020 | 4.468 | 4.503 | 4.380 | 4.398 | 6,746,003 | -0.14(-3.09%) |
May 18, 2020 | 4.389 | 4.551 | 4.341 | 4.538 | 5,965,951 | +0.40(+9.77%) |
May 15, 2020 | 4.152 | 4.187 | 4.082 | 4.134 | 3,943,803 | -0.04(-1.05%) |
May 14, 2020 | 3.985 | 4.196 | 3.897 | 4.178 | 7,956,215 | +0.04(+1.06%) |
May 13, 2020 | 4.266 | 4.270 | 4.099 | 4.134 | 6,396,204 | -0.17(-3.88%) |
May 12, 2020 | 4.468 | 4.485 | 4.292 | 4.301 | 6,055,085 | -0.14(-3.16%) |
May 11, 2020 | 4.468 | 4.468 | 4.398 | 4.441 | 4,108,251 | -0.18(-3.98%) |
May 08, 2020 | 4.591 | 4.635 | 4.538 | 4.626 | 2,351,335 | +0.13(+2.93%) |
May 07, 2020 | 4.433 | 4.569 | 4.425 | 4.494 | 5,137,602 | +0.17(+3.85%) |
May 06, 2020 | 4.433 | 4.446 | 4.301 | 4.327 | 4,708,507 | -0.09(-1.99%) |
May 05, 2020 | 4.477 | 4.518 | 4.406 | 4.415 | 5,246,930 | +0.03(+0.60%) |
May 04, 2020 | 4.319 | 4.398 | 4.283 | 4.389 | 5,158,155 | -0.11(-2.53%) |
May 01, 2020 | 4.520 | 4.560 | 4.450 | 4.503 | 4,950,460 | -0.14(-3.02%) |
Apr 30, 2020 | 4.722 | 4.744 | 4.591 | 4.643 | 7,200,637 | -0.20(-4.17%) |
Apr 29, 2020 | 4.705 | 4.898 | 4.696 | 4.845 | 10,615,209 | +0.57(+13.35%) |
Apr 28, 2020 | 4.301 | 4.317 | 4.165 | 4.275 | 5,736,670 | +0.30(+7.51%) |
Apr 27, 2020 | 3.871 | 4.003 | 3.853 | 3.976 | 5,683,270 | +0.10(+2.49%) |
Apr 24, 2020 | 3.897 | 3.906 | 3.809 | 3.880 | 2,744,952 | +0.03(+0.68%) |
Apr 23, 2020 | 3.862 | 3.976 | 3.836 | 3.853 | 4,901,070 | +0.11(+2.81%) |
Apr 22, 2020 | 3.792 | 3.792 | 3.730 | 3.748 | 4,811,402 | +0.01(+0.23%) |
Apr 21, 2020 | 3.730 | 3.818 | 3.687 | 3.739 | 6,160,509 | -0.16(-4.05%) |
Apr 20, 2020 | 3.897 | 3.994 | 3.862 | 3.897 | 5,149,684 | -0.10(-2.42%) |
Apr 17, 2020 | 3.967 | 4.011 | 3.890 | 3.994 | 6,292,176 | +0.22(+5.81%) |
Apr 16, 2020 | 3.774 | 3.836 | 3.722 | 3.774 | 6,747,679 | -0.03(-0.69%) |
Apr 15, 2020 | 3.897 | 3.897 | 3.783 | 3.801 | 5,354,554 | -0.32(-7.68%) |
Apr 14, 2020 | 4.178 | 4.222 | 4.082 | 4.117 | 7,736,434 | -0.03(-0.64%) |
Apr 13, 2020 | 4.301 | 4.301 | 4.046 | 4.143 | 4,652,069 | -0.14(-3.28%) |
Apr 09, 2020 | 4.161 | 4.301 | 4.143 | 4.283 | 9,080,420 | +0.27(+6.78%) |
Apr 08, 2020 | 4.038 | 4.071 | 3.950 | 4.011 | 6,031,011 | +0.04(+0.88%) |
Apr 07, 2020 | 4.248 | 4.275 | 3.950 | 3.976 | 14,327,243 | +0.26(+7.09%) |
Apr 06, 2020 | 3.695 | 3.757 | 3.651 | 3.713 | 8,419,089 | +0.30(+8.74%) |
Apr 03, 2020 | 3.511 | 3.520 | 3.353 | 3.414 | 7,049,220 | -0.11(-2.99%) |
Apr 02, 2020 | 3.520 | 3.612 | 3.485 | 3.520 | 6,825,312 | -0.04(-0.99%) |
Apr 01, 2020 | 3.748 | 3.757 | 3.537 | 3.555 | 7,921,471 | -0.42(-10.60%) |
Mar 31, 2020 | 3.985 | 4.125 | 3.889 | 3.976 | 8,375,106 | -0.11(-2.58%) |
Mar 30, 2020 | 4.038 | 4.090 | 3.967 | 4.082 | 5,115,587 | -0.15(-3.53%) |
Mar 27, 2020 | 4.196 | 4.327 | 4.082 | 4.231 | 6,012,828 | -0.31(-6.77%) |
Mar 26, 2020 | 4.275 | 4.582 | 4.275 | 4.538 | 9,682,580 | +0.23(+5.30%) |
Mar 25, 2020 | 4.196 | 4.441 | 3.967 | 4.310 | 13,191,277 | +0.43(+11.09%) |
Mar 24, 2020 | 3.792 | 3.919 | 3.665 | 3.880 | 8,050,449 | +0.51(+15.10%) |
Mar 23, 2020 | 3.458 | 3.511 | 3.344 | 3.371 | 10,913,899 | -0.15(-4.24%) |
Mar 20, 2020 | 3.678 | 3.766 | 3.502 | 3.520 | 7,271,377 | +0.07(+2.04%) |
Mar 19, 2020 | 3.028 | 3.537 | 2.993 | 3.450 | 9,712,007 | +0.05(+1.55%) |
Mar 18, 2020 | 3.371 | 3.476 | 3.309 | 3.397 | 10,618,903 | -0.33(-8.94%) |
Mar 17, 2020 | 3.546 | 3.766 | 3.388 | 3.730 | 12,244,285 | +0.03(+0.71%) |
Mar 16, 2020 | 3.581 | 3.906 | 3.537 | 3.704 | 11,520,707 | -1.04(-21.85%) |
Mar 13, 2020 | 4.678 | 4.753 | 4.327 | 4.740 | 12,751,826 | +0.35(+8.00%) |
Mar 12, 2020 | 4.538 | 4.556 | 4.257 | 4.389 | 13,832,097 | -0.76(-14.82%) |
Mar 11, 2020 | 5.381 | 5.425 | 5.082 | 5.152 | 16,731,540 | -0.27(-5.02%) |
Mar 10, 2020 | 5.565 | 5.591 | 5.223 | 5.425 | 17,686,292 | +0.14(+2.66%) |
Mar 09, 2020 | 5.407 | 5.749 | 5.240 | 5.284 | 10,813,009 | -0.63(-10.68%) |
Mar 06, 2020 | 5.925 | 6.065 | 5.872 | 5.916 | 6,970,496 | -0.13(-2.18%) |
Mar 05, 2020 | 6.127 | 6.144 | 6.013 | 6.048 | 7,850,218 | -0.27(-4.31%) |
Mar 04, 2020 | 6.320 | 6.346 | 6.171 | 6.320 | 6,653,482 | +0.07(+1.12%) |
Mar 03, 2020 | 6.460 | 6.487 | 6.188 | 6.250 | 16,510,675 | -0.34(-5.19%) |