Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 5.931 | 6.126 | 5.784 | 5.862 | 11,498,505 | +0.02(+0.33%) |
May 28, 2020 | 6.087 | 6.391 | 5.794 | 5.843 | 6,904,234 | -0.30(-4.94%) |
May 27, 2020 | 6.430 | 6.430 | 5.921 | 6.146 | 6,687,933 | -0.20(-3.09%) |
May 26, 2020 | 6.029 | 6.415 | 5.970 | 6.342 | 8,115,677 | +0.46(+7.82%) |
May 22, 2020 | 5.539 | 5.901 | 5.471 | 5.882 | 5,894,654 | +0.23(+4.16%) |
May 21, 2020 | 5.696 | 5.857 | 5.588 | 5.647 | 6,225,877 | -0.07(-1.20%) |
May 20, 2020 | 5.901 | 6.029 | 5.627 | 5.715 | 9,205,092 | -0.05(-0.85%) |
May 19, 2020 | 5.627 | 6.087 | 5.512 | 5.764 | 8,774,265 | +0.20(+3.51%) |
May 18, 2020 | 5.021 | 5.608 | 4.972 | 5.569 | 10,865,431 | +0.76(+15.89%) |
May 15, 2020 | 4.981 | 5.138 | 4.781 | 4.805 | 9,172,789 | -0.16(-3.16%) |
May 14, 2020 | 5.118 | 5.167 | 4.825 | 4.962 | 8,766,974 | -0.30(-5.76%) |
May 13, 2020 | 6.293 | 6.293 | 5.148 | 5.265 | 9,579,993 | -0.93(-15.01%) |
May 12, 2020 | 6.136 | 6.606 | 6.117 | 6.195 | 10,629,054 | +0.08(+1.28%) |
May 11, 2020 | 6.068 | 6.410 | 5.999 | 6.117 | 9,610,599 | +0.07(+1.13%) |
May 08, 2020 | 5.676 | 6.058 | 5.569 | 6.048 | 7,301,262 | +0.45(+8.04%) |
May 07, 2020 | 5.764 | 5.950 | 5.569 | 5.598 | 6,543,007 | -0.12(-2.05%) |
May 06, 2020 | 5.852 | 5.960 | 5.627 | 5.715 | 6,389,467 | -0.07(-1.18%) |
May 05, 2020 | 6.273 | 6.303 | 5.735 | 5.784 | 10,790,811 | -0.28(-4.68%) |
May 04, 2020 | 5.774 | 6.175 | 5.637 | 6.068 | 10,013,199 | +0.14(+2.31%) |
May 01, 2020 | 5.627 | 6.273 | 5.481 | 5.931 | 9,707,190 | +0.23(+3.95%) |
Apr 30, 2020 | 6.097 | 6.342 | 5.657 | 5.706 | 16,341,663 | -0.31(-5.20%) |
Apr 29, 2020 | 5.549 | 6.107 | 5.422 | 6.019 | 8,193,483 | +0.52(+9.43%) |
Apr 28, 2020 | 5.481 | 5.569 | 5.021 | 5.500 | 10,890,842 | +0.13(+2.37%) |
Apr 27, 2020 | 5.167 | 5.520 | 4.874 | 5.373 | 12,095,541 | +0.23(+4.57%) |
Apr 24, 2020 | 5.236 | 5.236 | 4.825 | 5.138 | 12,685,733 | +0.11(+2.14%) |
Apr 23, 2020 | 4.991 | 5.246 | 4.884 | 5.030 | 12,342,049 | +0.02(+0.39%) |
Apr 22, 2020 | 5.344 | 5.363 | 4.815 | 5.011 | 10,921,425 | -0.15(-2.85%) |
Apr 21, 2020 | 5.040 | 5.344 | 4.952 | 5.158 | 15,522,597 | +0.13(+2.53%) |
Apr 20, 2020 | 4.414 | 5.187 | 4.384 | 5.030 | 14,903,590 | +0.48(+10.54%) |
Apr 17, 2020 | 4.453 | 4.570 | 4.198 | 4.551 | 12,087,981 | +0.22(+4.97%) |
Apr 16, 2020 | 4.502 | 4.658 | 4.228 | 4.335 | 8,198,054 | -0.16(-3.49%) |
Apr 15, 2020 | 4.061 | 4.521 | 3.885 | 4.492 | 16,161,194 | +0.21(+4.79%) |
Apr 14, 2020 | 3.973 | 4.321 | 3.846 | 4.287 | 19,628,672 | +0.31(+7.88%) |
Apr 13, 2020 | 3.827 | 4.042 | 3.709 | 3.973 | 12,338,954 | +0.30(+8.27%) |
Apr 09, 2020 | 3.680 | 4.208 | 3.347 | 3.670 | 16,722,451 | +0.02(+0.54%) |
Apr 08, 2020 | 3.053 | 3.660 | 2.995 | 3.650 | 10,257,134 | +0.67(+22.30%) |
Apr 07, 2020 | 2.936 | 3.210 | 2.858 | 2.985 | 12,141,342 | +0.14(+4.81%) |
Apr 06, 2020 | 2.584 | 2.848 | 2.505 | 2.848 | 9,211,042 | +0.26(+10.23%) |
Apr 03, 2020 | 2.417 | 2.642 | 2.280 | 2.584 | 13,229,023 | +0.23(+10.00%) |
Apr 02, 2020 | 2.300 | 2.662 | 2.153 | 2.349 | 14,855,966 | +0.13(+5.73%) |
Apr 01, 2020 | 2.222 | 2.432 | 2.124 | 2.222 | 12,376,277 | -0.01(-0.44%) |
Mar 31, 2020 | 2.251 | 2.329 | 2.104 | 2.231 | 14,949,049 | -0.05(-2.15%) |
Mar 30, 2020 | 2.065 | 2.368 | 2.065 | 2.280 | 12,381,144 | +0.16(+7.37%) |
Mar 27, 2020 | 2.182 | 2.310 | 2.016 | 2.124 | 17,045,032 | -0.14(-6.06%) |
Mar 26, 2020 | 2.564 | 2.593 | 2.045 | 2.261 | 12,978,492 | -0.21(-8.33%) |
Mar 25, 2020 | 2.858 | 2.995 | 2.447 | 2.466 | 17,312,422 | -0.52(-17.38%) |
Mar 24, 2020 | 2.779 | 3.034 | 2.408 | 2.985 | 15,400,294 | +0.33(+12.55%) |
Mar 23, 2020 | 2.936 | 3.034 | 2.554 | 2.652 | 13,582,290 | -0.33(-11.15%) |
Mar 20, 2020 | 2.995 | 3.181 | 2.740 | 2.985 | 21,623,304 | +0.02(+0.66%) |
Mar 19, 2020 | 2.858 | 3.034 | 2.691 | 2.965 | 16,676,427 | +0.17(+5.94%) |
Mar 18, 2020 | 2.819 | 3.161 | 2.603 | 2.799 | 17,894,596 | -0.23(-7.44%) |
Mar 17, 2020 | 2.721 | 3.083 | 2.691 | 3.024 | 25,348,626 | +0.34(+12.77%) |
Mar 16, 2020 | 2.153 | 3.327 | 2.143 | 2.682 | 29,012,668 | -0.08(-2.84%) |
Mar 13, 2020 | 2.202 | 2.985 | 1.928 | 2.760 | 32,560,228 | +0.73(+36.23%) |
Mar 12, 2020 | 1.595 | 2.290 | 1.576 | 2.026 | 27,599,930 | +0.13(+6.70%) |
Mar 11, 2020 | 2.094 | 2.222 | 1.811 | 1.899 | 19,528,852 | -0.31(-14.16%) |
Mar 10, 2020 | 2.603 | 2.603 | 1.908 | 2.212 | 27,803,032 | -0.09(-3.83%) |
Mar 09, 2020 | 2.271 | 3.464 | 2.143 | 2.300 | 38,544,724 | -0.26(-10.31%) |
Mar 06, 2020 | 2.319 | 2.589 | 2.182 | 2.564 | 18,279,570 | +0.09(+3.56%) |
Mar 05, 2020 | 2.447 | 2.603 | 2.388 | 2.476 | 12,700,185 | -0.14(-5.24%) |
Mar 04, 2020 | 2.584 | 2.730 | 2.456 | 2.613 | 14,415,497 | +0.07(+2.69%) |
Mar 03, 2020 | 2.633 | 2.662 | 2.398 | 2.545 | 11,683,054 | -0.03(-1.14%) |