Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 5.569 | 5.647 | 5.336 | 5.388 | 4,359,707 | -0.34(-5.88%) |
May 28, 2020 | 6.087 | 6.139 | 5.699 | 5.724 | 3,188,668 | -0.31(-5.15%) |
May 27, 2020 | 5.776 | 6.061 | 5.543 | 6.035 | 6,133,497 | +0.47(+8.37%) |
May 26, 2020 | 5.310 | 5.699 | 5.310 | 5.569 | 4,920,292 | +0.36(+6.97%) |
May 22, 2020 | 4.947 | 5.258 | 4.921 | 5.206 | 3,478,284 | -0.08(-1.47%) |
May 21, 2020 | 4.999 | 5.284 | 4.973 | 5.284 | 3,951,527 | +0.28(+5.70%) |
May 20, 2020 | 4.870 | 5.077 | 4.870 | 4.999 | 2,567,562 | +0.21(+4.32%) |
May 19, 2020 | 4.714 | 4.999 | 4.559 | 4.792 | 2,840,130 | +0.00(+0.00%) |
May 18, 2020 | 4.507 | 4.792 | 4.429 | 4.792 | 3,612,619 | +0.49(+11.45%) |
May 15, 2020 | 4.403 | 4.533 | 4.274 | 4.300 | 4,387,812 | -0.26(-5.68%) |
May 14, 2020 | 4.170 | 4.559 | 3.911 | 4.559 | 3,275,611 | +0.23(+5.39%) |
May 13, 2020 | 4.714 | 4.714 | 4.015 | 4.326 | 4,776,011 | -0.36(-7.73%) |
May 12, 2020 | 4.973 | 4.999 | 4.688 | 4.688 | 3,479,910 | -0.23(-4.74%) |
May 11, 2020 | 5.155 | 5.180 | 4.921 | 4.921 | 3,746,239 | -0.26(-5.00%) |
May 08, 2020 | 5.180 | 5.258 | 5.051 | 5.180 | 2,930,690 | +0.03(+0.50%) |
May 07, 2020 | 5.155 | 5.284 | 5.051 | 5.155 | 2,122,195 | +0.10(+2.05%) |
May 06, 2020 | 5.336 | 5.517 | 5.051 | 5.051 | 3,218,026 | -0.21(-3.94%) |
May 05, 2020 | 5.414 | 5.647 | 5.258 | 5.258 | 3,322,900 | +0.00(+0.00%) |
May 04, 2020 | 5.258 | 5.440 | 5.025 | 5.258 | 3,175,908 | -0.13(-2.40%) |
May 01, 2020 | 5.465 | 5.569 | 5.180 | 5.388 | 3,093,957 | -0.26(-4.59%) |
Apr 30, 2020 | 5.906 | 6.087 | 5.569 | 5.647 | 3,969,263 | -0.39(-6.44%) |
Apr 29, 2020 | 5.958 | 6.372 | 5.880 | 6.035 | 5,104,006 | +0.26(+4.48%) |
Apr 28, 2020 | 5.569 | 5.828 | 5.310 | 5.776 | 4,286,124 | +0.34(+6.19%) |
Apr 27, 2020 | 5.258 | 5.543 | 5.129 | 5.440 | 3,735,976 | +0.31(+6.06%) |
Apr 24, 2020 | 5.206 | 5.362 | 4.947 | 5.129 | 3,464,308 | -0.13(-2.46%) |
Apr 23, 2020 | 5.206 | 5.440 | 5.180 | 5.258 | 2,871,974 | -0.08(-1.46%) |
Apr 22, 2020 | 5.491 | 5.517 | 5.129 | 5.336 | 3,234,477 | -0.05(-0.96%) |
Apr 21, 2020 | 5.025 | 5.414 | 4.999 | 5.388 | 3,598,029 | +0.18(+3.48%) |
Apr 20, 2020 | 5.180 | 5.414 | 5.077 | 5.206 | 3,366,503 | -0.23(-4.29%) |
Apr 17, 2020 | 5.336 | 5.569 | 5.103 | 5.440 | 5,076,474 | +0.52(+10.53%) |
Apr 16, 2020 | 5.336 | 5.362 | 4.844 | 4.921 | 5,778,257 | -0.41(-7.77%) |
Apr 15, 2020 | 5.284 | 5.440 | 5.180 | 5.336 | 4,892,109 | -0.26(-4.63%) |
Apr 14, 2020 | 5.880 | 6.009 | 5.440 | 5.595 | 6,952,437 | -0.10(-1.82%) |
Apr 13, 2020 | 6.191 | 6.217 | 5.206 | 5.699 | 9,252,806 | -0.10(-1.79%) |
Apr 09, 2020 | 6.890 | 7.227 | 5.180 | 5.802 | 22,443,764 | +0.62(+12.00%) |
Apr 08, 2020 | 4.870 | 5.414 | 4.403 | 5.180 | 18,160,724 | +1.71(+49.25%) |
Apr 07, 2020 | 3.600 | 3.885 | 3.238 | 3.471 | 8,135,431 | +0.34(+10.74%) |
Apr 06, 2020 | 3.238 | 3.497 | 2.797 | 3.134 | 6,341,146 | +0.34(+12.04%) |
Apr 03, 2020 | 3.108 | 3.186 | 2.616 | 2.797 | 5,302,321 | -0.16(-5.26%) |
Apr 02, 2020 | 3.367 | 3.497 | 2.849 | 2.953 | 4,509,670 | -0.39(-11.63%) |
Apr 01, 2020 | 3.704 | 3.756 | 3.264 | 3.341 | 5,099,325 | -0.67(-16.77%) |
Mar 31, 2020 | 4.170 | 4.222 | 3.911 | 4.015 | 3,895,230 | -0.13(-3.12%) |
Mar 30, 2020 | 4.533 | 4.559 | 3.808 | 4.144 | 6,552,944 | -0.80(-16.23%) |
Mar 27, 2020 | 5.388 | 5.598 | 4.714 | 4.947 | 10,710,000 | +0.26(+5.52%) |
Mar 26, 2020 | 3.885 | 5.750 | 3.885 | 4.688 | 23,283,854 | +1.53(+48.36%) |
Mar 25, 2020 | 3.316 | 3.756 | 2.875 | 3.160 | 10,544,012 | +0.52(+19.61%) |
Mar 24, 2020 | 3.367 | 3.393 | 2.538 | 2.642 | 15,627,372 | -2.25(-46.03%) |
Mar 23, 2020 | 5.595 | 5.724 | 4.766 | 4.896 | 4,848,157 | -0.73(-12.90%) |
Mar 20, 2020 | 5.621 | 6.450 | 5.310 | 5.621 | 13,285,472 | +0.67(+13.61%) |
Mar 19, 2020 | 4.533 | 5.232 | 3.626 | 4.947 | 8,173,620 | +1.04(+26.49%) |
Mar 18, 2020 | 4.896 | 4.947 | 3.056 | 3.911 | 10,313,321 | -1.27(-24.50%) |
Mar 17, 2020 | 8.030 | 8.133 | 5.180 | 5.180 | 10,307,399 | -2.12(-29.08%) |
Mar 16, 2020 | 9.584 | 9.817 | 7.304 | 7.304 | 6,936,351 | -3.63(-33.18%) |
Mar 13, 2020 | 12.02 | 12.10 | 9.817 | 10.93 | 6,005,344 | +0.28(+2.68%) |
Mar 12, 2020 | 12.54 | 12.56 | 10.46 | 10.65 | 4,807,774 | -2.85(-21.11%) |
Mar 11, 2020 | 14.17 | 14.19 | 13.34 | 13.50 | 3,720,851 | -0.96(-6.63%) |
Mar 10, 2020 | 14.45 | 14.61 | 13.73 | 14.45 | 4,878,384 | +0.54(+3.91%) |
Mar 09, 2020 | 14.43 | 14.56 | 13.86 | 13.91 | 4,480,153 | -1.32(-8.67%) |
Mar 06, 2020 | 15.28 | 15.39 | 14.79 | 15.23 | 3,039,444 | -0.31(-2.00%) |
Mar 05, 2020 | 15.65 | 15.70 | 15.39 | 15.54 | 1,891,330 | -0.28(-1.80%) |
Mar 04, 2020 | 15.80 | 15.93 | 15.59 | 15.83 | 2,318,184 | +0.26(+1.66%) |
Mar 03, 2020 | 15.75 | 15.90 | 15.31 | 15.57 | 4,317,744 | -0.10(-0.66%) |