Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 5.697 | 5.802 | 5.511 | 5.519 | 10,768,118 | -0.35(-5.94%) |
May 28, 2020 | 6.256 | 6.280 | 5.794 | 5.867 | 7,060,329 | -0.34(-5.48%) |
May 27, 2020 | 6.264 | 6.353 | 5.932 | 6.207 | 11,145,187 | +0.17(+2.82%) |
May 26, 2020 | 5.989 | 6.118 | 5.802 | 6.037 | 13,184,982 | +0.41(+7.19%) |
May 22, 2020 | 5.916 | 5.989 | 5.600 | 5.632 | 7,420,156 | -0.33(-5.57%) |
May 21, 2020 | 5.916 | 6.216 | 5.843 | 5.964 | 7,338,970 | -0.02(-0.27%) |
May 20, 2020 | 6.135 | 6.280 | 5.835 | 5.981 | 6,719,382 | -0.05(-0.81%) |
May 19, 2020 | 5.835 | 6.313 | 5.632 | 6.029 | 7,296,912 | +0.17(+2.90%) |
May 18, 2020 | 5.486 | 6.005 | 5.486 | 5.859 | 11,430,268 | +0.71(+13.68%) |
May 15, 2020 | 4.943 | 5.211 | 4.846 | 5.154 | 5,433,295 | +0.15(+2.91%) |
May 14, 2020 | 4.765 | 5.211 | 4.546 | 5.008 | 7,737,923 | +0.06(+1.15%) |
May 13, 2020 | 5.089 | 5.154 | 4.660 | 4.951 | 11,180,105 | -0.24(-4.68%) |
May 12, 2020 | 5.689 | 5.746 | 5.186 | 5.194 | 12,657,207 | -0.11(-1.99%) |
May 11, 2020 | 5.454 | 5.478 | 5.178 | 5.300 | 8,114,455 | -0.24(-4.39%) |
May 08, 2020 | 5.373 | 5.875 | 5.332 | 5.543 | 10,304,381 | +0.30(+5.72%) |
May 07, 2020 | 5.413 | 5.511 | 5.130 | 5.243 | 8,687,260 | -0.06(-1.07%) |
May 06, 2020 | 5.697 | 5.770 | 5.097 | 5.300 | 10,530,734 | -0.28(-5.08%) |
May 05, 2020 | 5.891 | 6.232 | 5.559 | 5.583 | 7,736,408 | -0.14(-2.41%) |
May 04, 2020 | 5.308 | 6.159 | 5.065 | 5.721 | 13,091,994 | +0.18(+3.22%) |
May 01, 2020 | 5.713 | 5.818 | 5.494 | 5.543 | 6,360,522 | -0.51(-8.43%) |
Apr 30, 2020 | 6.037 | 6.475 | 5.600 | 6.053 | 11,872,022 | -0.27(-4.23%) |
Apr 29, 2020 | 6.483 | 6.629 | 6.078 | 6.321 | 14,154,600 | +0.44(+7.44%) |
Apr 28, 2020 | 5.818 | 6.143 | 5.429 | 5.883 | 14,190,556 | +0.42(+7.72%) |
Apr 27, 2020 | 4.911 | 5.681 | 4.789 | 5.462 | 12,480,665 | +0.62(+12.90%) |
Apr 24, 2020 | 4.797 | 4.984 | 4.449 | 4.838 | 9,099,876 | +0.03(+0.67%) |
Apr 23, 2020 | 4.611 | 5.007 | 4.473 | 4.806 | 9,681,383 | +0.24(+5.14%) |
Apr 22, 2020 | 5.016 | 5.049 | 4.400 | 4.571 | 12,941,362 | -0.31(-6.31%) |
Apr 21, 2020 | 4.660 | 5.008 | 4.546 | 4.878 | 10,482,209 | -0.11(-2.27%) |
Apr 20, 2020 | 5.255 | 5.534 | 4.960 | 4.992 | 13,185,350 | -0.57(-10.19%) |
Apr 17, 2020 | 5.909 | 6.084 | 5.478 | 5.558 | 9,553,836 | +0.36(+6.90%) |
Apr 16, 2020 | 6.180 | 6.204 | 5.088 | 5.199 | 10,142,847 | -0.95(-15.43%) |
Apr 15, 2020 | 6.619 | 6.619 | 6.060 | 6.148 | 5,683,710 | -0.86(-12.29%) |
Apr 14, 2020 | 7.360 | 7.544 | 7.001 | 7.009 | 5,373,271 | +0.02(+0.23%) |
Apr 13, 2020 | 7.703 | 7.799 | 6.698 | 6.993 | 7,906,983 | -0.52(-6.90%) |
Apr 09, 2020 | 7.121 | 8.684 | 7.089 | 7.512 | 17,307,762 | +1.04(+16.01%) |
Apr 08, 2020 | 6.260 | 6.946 | 5.957 | 6.475 | 14,839,187 | +0.61(+10.48%) |
Apr 07, 2020 | 5.335 | 6.579 | 5.303 | 5.861 | 24,026,146 | +1.01(+20.89%) |
Apr 06, 2020 | 4.306 | 4.936 | 4.202 | 4.848 | 13,117,821 | +0.81(+20.16%) |
Apr 03, 2020 | 4.035 | 4.147 | 3.836 | 4.035 | 7,030,600 | +0.03(+0.80%) |
Apr 02, 2020 | 4.394 | 4.601 | 3.868 | 4.003 | 8,579,636 | -0.44(-9.87%) |
Apr 01, 2020 | 4.210 | 4.593 | 4.027 | 4.442 | 7,295,042 | -0.05(-1.07%) |
Mar 31, 2020 | 4.793 | 4.944 | 4.386 | 4.490 | 8,726,648 | -0.30(-6.32%) |
Mar 30, 2020 | 4.952 | 4.992 | 4.378 | 4.793 | 9,754,381 | -0.14(-2.75%) |
Mar 27, 2020 | 5.518 | 5.542 | 4.785 | 4.928 | 9,331,120 | -0.57(-10.43%) |
Mar 26, 2020 | 6.371 | 6.419 | 5.391 | 5.502 | 8,179,502 | -0.66(-10.74%) |
Mar 25, 2020 | 6.172 | 6.890 | 5.391 | 6.164 | 6,120,818 | +0.22(+3.62%) |
Mar 24, 2020 | 5.901 | 6.140 | 5.430 | 5.949 | 6,118,094 | +0.49(+8.91%) |
Mar 23, 2020 | 5.781 | 5.805 | 4.769 | 5.462 | 7,839,478 | -0.41(-7.06%) |
Mar 20, 2020 | 6.419 | 7.408 | 5.741 | 5.877 | 10,171,070 | -0.27(-4.41%) |
Mar 19, 2020 | 5.263 | 6.491 | 4.398 | 6.148 | 10,749,599 | +0.86(+16.29%) |
Mar 18, 2020 | 6.770 | 6.770 | 4.996 | 5.287 | 10,753,195 | -1.90(-26.42%) |
Mar 17, 2020 | 7.831 | 7.926 | 5.957 | 7.185 | 9,618,288 | -0.52(-6.73%) |
Mar 16, 2020 | 7.241 | 8.676 | 6.778 | 7.703 | 12,577,928 | -3.01(-28.07%) |
Mar 13, 2020 | 11.74 | 11.91 | 9.035 | 10.71 | 10,574,367 | -0.18(-1.61%) |
Mar 12, 2020 | 10.84 | 11.15 | 9.768 | 10.88 | 9,275,394 | -1.37(-11.19%) |
Mar 11, 2020 | 13.40 | 13.40 | 11.76 | 12.26 | 8,843,609 | -1.63(-11.72%) |
Mar 10, 2020 | 13.94 | 14.05 | 12.88 | 13.88 | 4,833,081 | +0.75(+5.71%) |
Mar 09, 2020 | 14.19 | 14.19 | 13.09 | 13.13 | 7,667,552 | -2.36(-15.23%) |
Mar 06, 2020 | 15.77 | 15.87 | 14.86 | 15.49 | 7,399,912 | -0.72(-4.43%) |
Mar 05, 2020 | 16.59 | 16.59 | 15.95 | 16.21 | 3,721,164 | -0.79(-4.64%) |
Mar 04, 2020 | 16.61 | 17.04 | 16.35 | 17.00 | 4,522,439 | +0.56(+3.39%) |
Mar 03, 2020 | 16.18 | 17.12 | 15.95 | 16.44 | 5,913,849 | +0.21(+1.28%) |