Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 5.095 | 5.226 | 5.002 | 5.114 | 17,621,874 | -0.08(-1.62%) |
May 28, 2020 | 5.403 | 5.431 | 5.160 | 5.197 | 9,385,003 | -0.16(-2.96%) |
May 27, 2020 | 5.729 | 5.795 | 5.258 | 5.356 | 16,959,364 | -0.10(-1.88%) |
May 26, 2020 | 5.384 | 5.505 | 5.356 | 5.459 | 28,288,352 | +0.37(+7.34%) |
May 22, 2020 | 4.946 | 5.104 | 4.857 | 5.086 | 24,207,280 | +0.13(+2.64%) |
May 21, 2020 | 4.759 | 5.048 | 4.694 | 4.955 | 17,225,948 | +0.18(+3.71%) |
May 20, 2020 | 4.694 | 4.806 | 4.311 | 4.778 | 12,877,572 | +0.14(+3.02%) |
May 19, 2020 | 4.619 | 4.768 | 4.516 | 4.638 | 15,421,260 | -0.01(-0.20%) |
May 18, 2020 | 4.451 | 4.722 | 4.414 | 4.647 | 26,682,076 | +0.44(+10.42%) |
May 15, 2020 | 4.283 | 4.320 | 4.124 | 4.208 | 26,781,210 | -0.14(-3.22%) |
May 14, 2020 | 4.218 | 4.428 | 4.087 | 4.348 | 30,431,558 | +0.01(+0.22%) |
May 13, 2020 | 4.535 | 4.572 | 4.320 | 4.339 | 15,461,680 | -0.24(-5.30%) |
May 12, 2020 | 4.974 | 4.992 | 4.563 | 4.582 | 13,942,298 | -0.36(-7.36%) |
May 11, 2020 | 5.020 | 5.067 | 4.866 | 4.946 | 8,810,238 | -0.17(-3.28%) |
May 08, 2020 | 5.039 | 5.132 | 4.988 | 5.114 | 5,128,255 | +0.20(+3.98%) |
May 07, 2020 | 4.871 | 5.030 | 4.852 | 4.918 | 9,167,490 | +0.15(+3.13%) |
May 06, 2020 | 4.946 | 4.974 | 4.751 | 4.768 | 7,370,377 | -0.15(-3.04%) |
May 05, 2020 | 4.936 | 5.081 | 4.908 | 4.918 | 11,615,059 | +0.10(+2.13%) |
May 04, 2020 | 4.787 | 4.876 | 4.703 | 4.815 | 12,768,190 | -0.12(-2.46%) |
May 01, 2020 | 4.908 | 4.964 | 4.778 | 4.936 | 7,031,860 | -0.18(-3.47%) |
Apr 30, 2020 | 5.235 | 5.235 | 5.039 | 5.114 | 11,592,160 | -0.21(-4.03%) |
Apr 29, 2020 | 5.104 | 5.412 | 5.039 | 5.328 | 13,675,117 | +0.45(+9.18%) |
Apr 28, 2020 | 4.899 | 5.048 | 4.712 | 4.880 | 19,720,272 | +0.19(+3.98%) |
Apr 27, 2020 | 4.432 | 4.796 | 4.358 | 4.694 | 23,087,294 | +0.33(+7.48%) |
Apr 24, 2020 | 4.264 | 4.474 | 4.264 | 4.367 | 32,357,424 | +0.11(+2.63%) |
Apr 23, 2020 | 4.451 | 4.544 | 4.246 | 4.255 | 28,500,952 | -0.17(-3.80%) |
Apr 22, 2020 | 4.731 | 4.754 | 4.414 | 4.423 | 12,092,771 | -0.18(-3.85%) |
Apr 21, 2020 | 4.199 | 4.647 | 4.199 | 4.600 | 21,223,346 | +0.20(+4.45%) |
Apr 20, 2020 | 4.479 | 4.600 | 4.376 | 4.404 | 20,281,618 | -0.19(-4.06%) |
Apr 17, 2020 | 4.554 | 4.647 | 4.423 | 4.591 | 21,254,830 | -0.06(-1.20%) |
Apr 16, 2020 | 4.712 | 4.740 | 4.330 | 4.647 | 8,599,120 | -0.07(-1.58%) |
Apr 15, 2020 | 4.759 | 4.759 | 4.386 | 4.722 | 12,025,833 | -0.21(-4.17%) |
Apr 14, 2020 | 5.058 | 5.123 | 4.787 | 4.927 | 25,038,498 | +0.07(+1.54%) |
Apr 13, 2020 | 5.058 | 5.123 | 4.675 | 4.852 | 23,462,502 | -0.07(-1.52%) |
Apr 09, 2020 | 4.722 | 5.249 | 4.675 | 4.927 | 31,137,544 | +0.45(+10.00%) |
Apr 08, 2020 | 4.283 | 4.554 | 4.152 | 4.479 | 12,046,180 | +0.31(+7.38%) |
Apr 07, 2020 | 4.498 | 4.638 | 4.120 | 4.171 | 16,728,544 | +0.03(+0.68%) |
Apr 06, 2020 | 4.059 | 4.339 | 3.945 | 4.143 | 13,163,926 | +0.41(+11.00%) |
Apr 03, 2020 | 3.816 | 3.872 | 3.555 | 3.732 | 10,796,417 | -0.14(-3.61%) |
Apr 02, 2020 | 3.574 | 4.031 | 3.546 | 3.872 | 11,907,740 | +0.14(+3.75%) |
Apr 01, 2020 | 4.246 | 4.292 | 3.677 | 3.732 | 14,274,530 | -0.83(-18.20%) |
Mar 31, 2020 | 4.600 | 4.619 | 4.246 | 4.563 | 26,464,468 | -0.08(-1.81%) |
Mar 30, 2020 | 4.638 | 4.703 | 4.283 | 4.647 | 27,146,118 | +0.03(+0.76%) |
Mar 27, 2020 | 4.321 | 4.680 | 4.213 | 4.612 | 20,739,478 | +0.04(+0.79%) |
Mar 26, 2020 | 4.703 | 4.712 | 4.303 | 4.576 | 27,138,516 | -0.03(-0.59%) |
Mar 25, 2020 | 4.131 | 4.848 | 3.976 | 4.603 | 26,682,172 | +0.56(+13.93%) |
Mar 24, 2020 | 3.877 | 4.049 | 3.562 | 4.040 | 19,120,990 | +0.43(+11.81%) |
Mar 23, 2020 | 4.031 | 4.031 | 3.486 | 3.613 | 15,161,116 | -0.58(-13.85%) |
Mar 20, 2020 | 4.158 | 4.648 | 4.045 | 4.194 | 22,569,260 | +0.16(+4.05%) |
Mar 19, 2020 | 3.749 | 4.258 | 3.227 | 4.031 | 30,282,302 | +0.25(+6.73%) |
Mar 18, 2020 | 4.521 | 4.603 | 3.391 | 3.777 | 16,314,940 | -1.13(-22.96%) |
Mar 17, 2020 | 5.111 | 5.120 | 4.712 | 4.902 | 20,222,154 | -0.10(-2.00%) |
Mar 16, 2020 | 5.629 | 5.674 | 4.984 | 5.002 | 17,099,986 | -1.39(-21.73%) |
Mar 13, 2020 | 6.201 | 6.391 | 5.661 | 6.391 | 19,498,548 | +0.68(+11.92%) |
Mar 12, 2020 | 6.228 | 6.255 | 5.556 | 5.710 | 21,583,204 | -1.06(-15.68%) |
Mar 11, 2020 | 7.363 | 7.408 | 6.764 | 6.773 | 21,479,200 | -0.82(-10.77%) |
Mar 10, 2020 | 7.481 | 7.599 | 7.095 | 7.590 | 16,356,584 | +0.30(+4.11%) |
Mar 09, 2020 | 7.599 | 7.635 | 7.263 | 7.290 | 17,561,614 | -0.77(-9.57%) |
Mar 06, 2020 | 7.998 | 8.116 | 7.794 | 8.062 | 21,204,304 | -0.17(-2.09%) |
Mar 05, 2020 | 8.298 | 8.371 | 8.116 | 8.234 | 16,671,766 | -0.19(-2.26%) |
Mar 04, 2020 | 8.171 | 8.461 | 8.153 | 8.425 | 12,220,620 | +0.35(+4.39%) |
Mar 03, 2020 | 8.080 | 8.352 | 7.971 | 8.071 | 17,653,774 | +0.00(+0.00%) |