Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 5.918 | 6.136 | 5.691 | 5.782 | 58,156,924 | -0.43(-6.88%) |
May 28, 2020 | 6.964 | 7.000 | 6.154 | 6.209 | 81,216,096 | -0.50(-7.45%) |
May 27, 2020 | 6.118 | 6.800 | 6.054 | 6.709 | 107,525,952 | +1.10(+19.61%) |
May 26, 2020 | 5.009 | 5.718 | 4.991 | 5.609 | 71,384,936 | +0.87(+18.43%) |
May 22, 2020 | 4.836 | 4.964 | 4.664 | 4.736 | 39,029,712 | -0.15(-2.98%) |
May 21, 2020 | 4.518 | 4.945 | 4.464 | 4.882 | 60,624,408 | +0.27(+5.92%) |
May 20, 2020 | 4.718 | 4.727 | 4.564 | 4.609 | 31,972,310 | +0.00(+0.00%) |
May 19, 2020 | 4.845 | 4.891 | 4.573 | 4.609 | 42,610,208 | -0.32(-6.46%) |
May 18, 2020 | 5.045 | 5.182 | 4.773 | 4.927 | 39,234,228 | +0.10(+2.07%) |
May 15, 2020 | 4.400 | 4.916 | 4.364 | 4.827 | 40,323,552 | +0.27(+5.99%) |
May 14, 2020 | 4.409 | 4.636 | 4.227 | 4.554 | 38,086,220 | -0.01(-0.20%) |
May 13, 2020 | 4.564 | 4.609 | 4.382 | 4.564 | 36,802,004 | +0.03(+0.60%) |
May 12, 2020 | 4.854 | 4.936 | 4.536 | 4.536 | 36,090,204 | -0.25(-5.31%) |
May 11, 2020 | 4.909 | 5.045 | 4.691 | 4.791 | 29,547,192 | -0.09(-1.86%) |
May 08, 2020 | 4.782 | 4.882 | 4.718 | 4.882 | 27,937,578 | +0.26(+5.71%) |
May 07, 2020 | 4.664 | 4.836 | 4.609 | 4.618 | 29,886,964 | +0.08(+1.80%) |
May 06, 2020 | 4.736 | 4.809 | 4.473 | 4.536 | 29,527,578 | -0.15(-3.29%) |
May 05, 2020 | 4.918 | 5.136 | 4.682 | 4.691 | 31,553,120 | -0.10(-2.09%) |
May 04, 2020 | 4.664 | 4.936 | 4.509 | 4.791 | 32,204,036 | -0.08(-1.68%) |
May 01, 2020 | 5.127 | 5.227 | 4.827 | 4.873 | 38,153,220 | -0.45(-8.53%) |
Apr 30, 2020 | 5.454 | 5.454 | 5.073 | 5.327 | 52,829,200 | -0.19(-3.46%) |
Apr 29, 2020 | 5.818 | 5.909 | 5.427 | 5.518 | 49,584,300 | +0.07(+1.34%) |
Apr 28, 2020 | 5.382 | 5.754 | 5.209 | 5.445 | 62,792,044 | +0.45(+8.91%) |
Apr 27, 2020 | 4.654 | 5.127 | 4.545 | 5.000 | 37,094,328 | +0.44(+9.56%) |
Apr 24, 2020 | 4.500 | 4.650 | 4.327 | 4.564 | 33,090,170 | +0.12(+2.66%) |
Apr 23, 2020 | 4.354 | 4.627 | 4.345 | 4.445 | 36,910,064 | +0.06(+1.45%) |
Apr 22, 2020 | 4.882 | 4.891 | 4.318 | 4.382 | 49,483,724 | -0.36(-7.66%) |
Apr 21, 2020 | 4.636 | 4.800 | 4.536 | 4.745 | 31,185,996 | -0.08(-1.69%) |
Apr 20, 2020 | 5.191 | 5.264 | 4.773 | 4.827 | 36,117,164 | -0.55(-10.30%) |
Apr 17, 2020 | 5.491 | 5.723 | 5.254 | 5.382 | 31,790,500 | +0.15(+2.78%) |
Apr 16, 2020 | 5.273 | 5.327 | 5.127 | 5.236 | 21,477,182 | +0.03(+0.52%) |
Apr 15, 2020 | 5.164 | 5.345 | 5.018 | 5.209 | 28,769,020 | -0.43(-7.58%) |
Apr 14, 2020 | 5.845 | 5.891 | 5.345 | 5.636 | 31,868,258 | +0.04(+0.65%) |
Apr 13, 2020 | 6.073 | 6.136 | 5.418 | 5.600 | 37,185,284 | -0.45(-7.51%) |
Apr 09, 2020 | 5.927 | 6.523 | 5.854 | 6.054 | 56,835,908 | +0.59(+10.82%) |
Apr 08, 2020 | 5.464 | 5.773 | 5.382 | 5.464 | 30,826,778 | +0.09(+1.69%) |
Apr 07, 2020 | 5.654 | 6.264 | 5.109 | 5.373 | 54,802,164 | +0.25(+4.97%) |
Apr 06, 2020 | 4.673 | 5.164 | 4.654 | 5.118 | 44,182,532 | +0.75(+17.05%) |
Apr 03, 2020 | 4.118 | 4.423 | 4.000 | 4.373 | 109,506,824 | +0.33(+8.09%) |
Apr 02, 2020 | 4.091 | 4.718 | 3.982 | 4.045 | 46,045,488 | +0.02(+0.45%) |
Apr 01, 2020 | 4.282 | 4.436 | 3.982 | 4.027 | 48,995,444 | -0.44(-9.78%) |
Mar 31, 2020 | 4.827 | 4.891 | 4.391 | 4.464 | 39,295,588 | -0.42(-8.57%) |
Mar 30, 2020 | 4.936 | 5.127 | 4.545 | 4.882 | 27,018,884 | -0.15(-2.89%) |
Mar 27, 2020 | 5.100 | 5.182 | 4.782 | 5.027 | 28,757,202 | -0.37(-6.90%) |
Mar 26, 2020 | 6.000 | 6.473 | 5.345 | 5.400 | 43,046,244 | -0.61(-10.14%) |
Mar 25, 2020 | 5.591 | 6.218 | 4.727 | 6.009 | 45,088,740 | +0.86(+16.78%) |
Mar 24, 2020 | 4.700 | 5.364 | 4.600 | 5.145 | 62,077,504 | +0.77(+17.67%) |
Mar 23, 2020 | 5.400 | 5.400 | 4.300 | 4.373 | 50,381,032 | -1.10(-20.10%) |
Mar 20, 2020 | 6.200 | 6.545 | 5.454 | 5.473 | 27,687,434 | -0.61(-10.01%) |
Mar 19, 2020 | 5.545 | 6.373 | 5.182 | 6.082 | 20,804,038 | +0.45(+7.90%) |
Mar 18, 2020 | 5.591 | 5.809 | 5.054 | 5.636 | 23,086,514 | -0.45(-7.46%) |
Mar 17, 2020 | 6.182 | 6.236 | 5.454 | 6.091 | 31,692,354 | -0.01(-0.15%) |
Mar 16, 2020 | 6.145 | 6.564 | 5.909 | 6.100 | 24,140,572 | -1.20(-16.44%) |
Mar 13, 2020 | 7.245 | 7.382 | 6.618 | 7.300 | 26,003,088 | +0.59(+8.81%) |
Mar 12, 2020 | 7.545 | 7.582 | 6.554 | 6.709 | 34,352,588 | -1.57(-19.01%) |
Mar 11, 2020 | 8.773 | 8.773 | 8.092 | 8.284 | 31,819,678 | -0.75(-8.31%) |
Mar 10, 2020 | 9.567 | 9.890 | 8.598 | 9.035 | 20,922,646 | -0.07(-0.77%) |
Mar 09, 2020 | 9.253 | 9.585 | 8.747 | 9.104 | 24,990,876 | -0.93(-9.23%) |
Mar 06, 2020 | 9.759 | 10.40 | 9.611 | 10.03 | 27,368,652 | -0.08(-0.78%) |
Mar 05, 2020 | 10.66 | 10.88 | 10.04 | 10.11 | 25,600,232 | -0.94(-8.53%) |
Mar 04, 2020 | 11.09 | 11.21 | 10.74 | 11.05 | 24,382,848 | +0.01(+0.08%) |
Mar 03, 2020 | 11.38 | 11.76 | 10.82 | 11.04 | 22,842,398 | -0.30(-2.62%) |