Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 5.627 | 5.944 | 5.541 | 5.728 | 3,757,698 | -0.19(-3.17%) |
May 28, 2020 | 6.117 | 6.254 | 5.879 | 5.915 | 2,588,608 | -0.09(-1.56%) |
May 27, 2020 | 5.771 | 6.027 | 5.635 | 6.009 | 2,857,768 | +0.27(+4.64%) |
May 26, 2020 | 5.872 | 5.988 | 5.678 | 5.743 | 1,959,776 | +0.14(+2.57%) |
May 22, 2020 | 5.476 | 5.620 | 5.231 | 5.598 | 1,639,647 | +0.12(+2.24%) |
May 21, 2020 | 5.534 | 5.570 | 5.310 | 5.476 | 1,431,264 | -0.08(-1.43%) |
May 20, 2020 | 5.404 | 5.707 | 5.339 | 5.555 | 2,024,248 | +0.24(+4.47%) |
May 19, 2020 | 5.361 | 5.577 | 5.195 | 5.317 | 1,746,084 | -0.06(-1.07%) |
May 18, 2020 | 5.044 | 5.439 | 4.993 | 5.375 | 2,903,063 | +0.55(+11.51%) |
May 15, 2020 | 4.993 | 5.065 | 4.813 | 4.820 | 1,665,600 | -0.24(-4.70%) |
May 14, 2020 | 4.734 | 5.181 | 4.539 | 5.058 | 2,583,775 | +0.12(+2.33%) |
May 13, 2020 | 5.260 | 5.260 | 4.820 | 4.943 | 2,804,111 | -0.32(-6.16%) |
May 12, 2020 | 5.634 | 5.685 | 5.267 | 5.267 | 3,209,707 | -0.35(-6.16%) |
May 11, 2020 | 5.757 | 5.829 | 5.591 | 5.613 | 2,290,730 | -0.28(-4.77%) |
May 08, 2020 | 5.858 | 5.980 | 5.771 | 5.894 | 1,932,352 | +0.11(+1.87%) |
May 07, 2020 | 5.555 | 5.879 | 5.454 | 5.786 | 3,202,407 | +0.28(+5.10%) |
May 06, 2020 | 6.132 | 6.369 | 5.433 | 5.505 | 5,093,394 | -0.09(-1.67%) |
May 05, 2020 | 5.606 | 5.822 | 5.570 | 5.598 | 2,235,569 | +0.11(+1.97%) |
May 04, 2020 | 5.404 | 5.526 | 5.188 | 5.490 | 2,638,598 | -0.08(-1.42%) |
May 01, 2020 | 5.404 | 5.750 | 5.312 | 5.570 | 3,660,268 | -0.16(-2.77%) |
Apr 30, 2020 | 5.908 | 6.103 | 5.584 | 5.728 | 3,597,471 | -0.19(-3.28%) |
Apr 29, 2020 | 5.389 | 6.020 | 5.320 | 5.923 | 5,366,505 | +0.81(+15.94%) |
Apr 28, 2020 | 5.317 | 5.397 | 5.000 | 5.108 | 3,442,529 | +0.04(+0.71%) |
Apr 27, 2020 | 4.885 | 5.152 | 4.799 | 5.072 | 2,443,671 | +0.10(+2.03%) |
Apr 24, 2020 | 4.986 | 5.017 | 4.741 | 4.972 | 2,308,330 | -0.10(-1.99%) |
Apr 23, 2020 | 5.000 | 5.289 | 4.943 | 5.072 | 2,040,074 | +0.07(+1.44%) |
Apr 22, 2020 | 5.108 | 5.188 | 4.827 | 5.000 | 2,128,395 | -0.09(-1.70%) |
Apr 21, 2020 | 4.835 | 5.099 | 4.777 | 5.087 | 2,985,683 | +0.19(+3.82%) |
Apr 20, 2020 | 4.698 | 5.224 | 4.655 | 4.900 | 4,662,792 | -0.27(-5.29%) |
Apr 17, 2020 | 4.957 | 5.209 | 4.777 | 5.173 | 4,331,033 | +0.03(+0.56%) |
Apr 16, 2020 | 4.849 | 4.928 | 4.503 | 5.145 | 3,064,240 | +0.20(+4.08%) |
Apr 15, 2020 | 4.950 | 5.044 | 4.655 | 4.943 | 3,532,212 | -0.32(-6.16%) |
Apr 14, 2020 | 5.498 | 5.757 | 5.145 | 5.267 | 3,840,470 | +0.11(+2.10%) |
Apr 13, 2020 | 6.045 | 6.060 | 4.864 | 5.159 | 7,135,779 | -0.71(-12.04%) |
Apr 09, 2020 | 4.864 | 6.182 | 4.864 | 5.865 | 14,203,336 | +1.44(+32.57%) |
Apr 08, 2020 | 4.121 | 4.683 | 4.042 | 4.424 | 9,615,391 | +0.68(+18.08%) |
Apr 07, 2020 | 3.386 | 4.424 | 3.365 | 3.747 | 13,997,498 | +0.81(+27.45%) |
Apr 06, 2020 | 2.688 | 3.531 | 2.637 | 2.940 | 8,584,143 | +0.50(+20.35%) |
Apr 03, 2020 | 3.069 | 3.141 | 2.097 | 2.443 | 16,766,760 | -0.85(-25.82%) |
Apr 02, 2020 | 3.523 | 3.956 | 2.997 | 3.293 | 6,947,393 | +0.00(+0.00%) |
Apr 01, 2020 | 3.386 | 3.451 | 3.077 | 3.293 | 3,908,217 | -0.12(-3.59%) |
Mar 31, 2020 | 3.956 | 4.240 | 3.350 | 3.415 | 5,763,974 | -0.50(-12.87%) |
Mar 30, 2020 | 4.179 | 4.179 | 3.639 | 3.920 | 4,568,852 | -0.87(-18.20%) |
Mar 27, 2020 | 5.793 | 5.793 | 4.330 | 4.791 | 8,025,860 | -0.35(-6.86%) |
Mar 26, 2020 | 2.940 | 7.378 | 2.925 | 5.145 | 28,106,784 | +2.47(+92.45%) |
Mar 25, 2020 | 2.781 | 3.048 | 2.594 | 2.673 | 5,873,011 | +0.07(+2.77%) |
Mar 24, 2020 | 3.214 | 3.264 | 2.522 | 2.601 | 4,218,259 | -0.35(-11.74%) |
Mar 23, 2020 | 3.185 | 3.242 | 2.702 | 2.947 | 4,828,863 | -0.30(-9.31%) |
Mar 20, 2020 | 3.819 | 4.057 | 3.235 | 3.250 | 8,007,540 | +0.04(+1.12%) |
Mar 19, 2020 | 3.185 | 4.035 | 2.623 | 3.214 | 6,270,415 | -0.06(-1.98%) |
Mar 18, 2020 | 4.006 | 4.085 | 1.909 | 3.278 | 7,995,335 | -1.25(-27.55%) |
Mar 17, 2020 | 6.124 | 6.124 | 3.617 | 4.525 | 8,267,017 | -1.47(-24.52%) |
Mar 16, 2020 | 7.450 | 7.558 | 5.995 | 5.995 | 2,848,236 | -2.25(-27.27%) |
Mar 13, 2020 | 8.934 | 8.956 | 7.565 | 8.243 | 2,657,799 | +0.31(+3.91%) |
Mar 12, 2020 | 8.718 | 8.891 | 7.731 | 7.933 | 3,006,781 | -1.66(-17.34%) |
Mar 11, 2020 | 10.05 | 10.09 | 9.453 | 9.597 | 2,374,930 | -0.70(-6.79%) |
Mar 10, 2020 | 10.50 | 10.67 | 9.943 | 10.30 | 1,231,999 | +0.09(+0.92%) |
Mar 09, 2020 | 10.30 | 10.65 | 9.929 | 10.20 | 1,691,264 | -0.90(-8.11%) |
Mar 06, 2020 | 11.28 | 11.34 | 10.84 | 11.10 | 1,761,785 | -0.47(-4.08%) |
Mar 05, 2020 | 11.63 | 11.64 | 11.39 | 11.58 | 1,521,058 | -0.23(-1.91%) |
Mar 04, 2020 | 11.70 | 11.85 | 11.58 | 11.80 | 1,491,569 | +0.37(+3.27%) |
Mar 03, 2020 | 11.90 | 12.24 | 11.32 | 11.43 | 2,122,673 | -0.45(-3.80%) |