Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 5.279 | 5.449 | 5.256 | 5.381 | 1,050,509 | +0.04(+0.74%) |
May 28, 2020 | 5.562 | 5.562 | 5.290 | 5.341 | 1,484,869 | -0.04(-0.74%) |
May 27, 2020 | 5.420 | 5.505 | 5.222 | 5.381 | 1,494,166 | +0.04(+0.74%) |
May 26, 2020 | 5.284 | 5.517 | 5.284 | 5.341 | 1,520,902 | +0.18(+3.51%) |
May 22, 2020 | 5.058 | 5.182 | 4.956 | 5.160 | 1,152,029 | +0.13(+2.59%) |
May 21, 2020 | 4.871 | 5.081 | 4.865 | 5.030 | 956,745 | +0.11(+2.30%) |
May 20, 2020 | 4.905 | 4.984 | 4.803 | 4.916 | 1,034,267 | +0.10(+2.12%) |
May 19, 2020 | 4.735 | 4.911 | 4.622 | 4.814 | 1,573,445 | +0.16(+3.41%) |
May 18, 2020 | 4.639 | 4.701 | 4.565 | 4.656 | 828,894 | +0.18(+3.92%) |
May 15, 2020 | 4.480 | 4.537 | 4.395 | 4.480 | 786,734 | -0.07(-1.62%) |
May 14, 2020 | 4.191 | 4.582 | 3.942 | 4.554 | 2,575,034 | +0.28(+6.63%) |
May 13, 2020 | 4.390 | 4.576 | 4.067 | 4.271 | 1,848,619 | -0.17(-3.83%) |
May 12, 2020 | 4.639 | 4.712 | 4.421 | 4.441 | 1,380,358 | -0.12(-2.61%) |
May 11, 2020 | 4.503 | 4.648 | 4.407 | 4.559 | 1,649,950 | +0.06(+1.26%) |
May 08, 2020 | 4.474 | 4.559 | 4.407 | 4.503 | 1,616,901 | +0.10(+2.19%) |
May 07, 2020 | 4.310 | 4.616 | 4.305 | 4.407 | 2,574,794 | +0.12(+2.77%) |
May 06, 2020 | 4.152 | 4.310 | 4.050 | 4.288 | 1,774,200 | +0.18(+4.27%) |
May 05, 2020 | 4.095 | 4.310 | 4.067 | 4.112 | 1,844,224 | +0.01(+0.28%) |
May 04, 2020 | 4.135 | 4.152 | 3.993 | 4.101 | 1,168,628 | -0.09(-2.16%) |
May 01, 2020 | 4.197 | 4.237 | 4.089 | 4.191 | 1,588,652 | -0.14(-3.27%) |
Apr 30, 2020 | 4.412 | 4.412 | 4.197 | 4.333 | 1,691,872 | -0.04(-0.91%) |
Apr 29, 2020 | 4.271 | 4.446 | 4.271 | 4.373 | 1,682,944 | +0.23(+5.46%) |
Apr 28, 2020 | 4.401 | 4.514 | 4.123 | 4.146 | 2,070,982 | -0.15(-3.43%) |
Apr 27, 2020 | 4.101 | 4.356 | 4.101 | 4.293 | 2,370,137 | +0.24(+6.01%) |
Apr 24, 2020 | 3.806 | 4.055 | 3.778 | 4.050 | 1,440,698 | +0.24(+6.40%) |
Apr 23, 2020 | 3.823 | 3.863 | 3.591 | 3.806 | 2,559,026 | -0.05(-1.18%) |
Apr 22, 2020 | 3.970 | 4.016 | 3.834 | 3.851 | 1,336,267 | -0.08(-2.02%) |
Apr 21, 2020 | 3.936 | 4.050 | 3.857 | 3.931 | 1,372,736 | -0.08(-2.12%) |
Apr 20, 2020 | 4.016 | 4.078 | 3.914 | 4.016 | 1,670,542 | -0.12(-2.88%) |
Apr 17, 2020 | 4.276 | 4.378 | 4.106 | 4.135 | 2,946,722 | +0.07(+1.67%) |
Apr 16, 2020 | 4.106 | 4.203 | 3.986 | 4.067 | 1,583,873 | -0.04(-0.97%) |
Apr 15, 2020 | 4.135 | 4.282 | 3.948 | 4.106 | 2,485,637 | -0.23(-5.35%) |
Apr 14, 2020 | 4.282 | 4.397 | 4.123 | 4.339 | 2,938,452 | +0.20(+4.93%) |
Apr 13, 2020 | 4.191 | 4.191 | 3.755 | 4.135 | 3,539,077 | -0.01(-0.27%) |
Apr 09, 2020 | 3.840 | 4.350 | 3.840 | 4.146 | 3,672,721 | +0.46(+12.44%) |
Apr 08, 2020 | 3.359 | 3.902 | 3.228 | 3.687 | 4,490,160 | +0.52(+16.46%) |
Apr 07, 2020 | 3.092 | 3.330 | 3.036 | 3.166 | 5,378,628 | +0.32(+11.35%) |
Apr 06, 2020 | 3.008 | 3.177 | 2.832 | 2.843 | 3,234,397 | -0.02(-0.79%) |
Apr 03, 2020 | 3.313 | 3.313 | 2.758 | 2.866 | 3,567,847 | -0.33(-10.28%) |
Apr 02, 2020 | 3.336 | 3.353 | 3.115 | 3.194 | 2,601,560 | -0.18(-5.37%) |
Apr 01, 2020 | 3.687 | 3.699 | 3.319 | 3.376 | 2,510,319 | -0.48(-12.35%) |
Mar 31, 2020 | 4.248 | 4.342 | 3.767 | 3.851 | 2,315,618 | -0.45(-10.41%) |
Mar 30, 2020 | 4.514 | 4.554 | 4.237 | 4.299 | 4,051,711 | -0.39(-8.22%) |
Mar 27, 2020 | 4.758 | 4.814 | 4.310 | 4.684 | 3,518,764 | +0.13(+2.86%) |
Mar 26, 2020 | 4.305 | 4.945 | 4.305 | 4.554 | 3,537,555 | +0.30(+7.06%) |
Mar 25, 2020 | 3.540 | 4.588 | 3.540 | 4.254 | 5,822,506 | +0.82(+23.72%) |
Mar 24, 2020 | 3.126 | 3.840 | 3.126 | 3.438 | 3,096,359 | +0.52(+17.86%) |
Mar 23, 2020 | 3.398 | 3.407 | 2.730 | 2.917 | 4,497,842 | -0.57(-16.26%) |
Mar 20, 2020 | 3.534 | 3.993 | 3.370 | 3.483 | 3,910,895 | +0.02(+0.65%) |
Mar 19, 2020 | 3.393 | 3.531 | 2.617 | 3.461 | 6,386,688 | -0.13(-3.63%) |
Mar 18, 2020 | 4.242 | 4.242 | 3.347 | 3.591 | 6,594,923 | -0.80(-18.19%) |
Mar 17, 2020 | 4.627 | 4.632 | 3.987 | 4.390 | 4,232,687 | -0.13(-2.88%) |
Mar 16, 2020 | 4.537 | 5.098 | 4.458 | 4.520 | 3,205,975 | -1.30(-22.30%) |
Mar 13, 2020 | 5.907 | 5.998 | 5.471 | 5.817 | 3,485,042 | +0.15(+2.70%) |
Mar 12, 2020 | 5.851 | 5.851 | 5.222 | 5.664 | 4,017,198 | -0.37(-6.10%) |
Mar 11, 2020 | 6.069 | 6.139 | 5.899 | 6.032 | 4,211,069 | -0.07(-1.13%) |
Mar 10, 2020 | 6.580 | 6.607 | 6.000 | 6.101 | 2,723,193 | -0.14(-2.22%) |
Mar 09, 2020 | 6.431 | 6.485 | 5.287 | 6.240 | 4,442,126 | -0.60(-8.72%) |
Mar 06, 2020 | 6.969 | 7.017 | 6.735 | 6.836 | 4,110,267 | -0.28(-3.89%) |
Mar 05, 2020 | 7.065 | 7.161 | 7.054 | 7.113 | 1,639,381 | -0.03(-0.37%) |
Mar 04, 2020 | 7.033 | 7.177 | 7.001 | 7.139 | 1,638,130 | +0.17(+2.44%) |
Mar 03, 2020 | 6.996 | 7.123 | 6.911 | 6.969 | 2,787,709 | +0.02(+0.31%) |