Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 5.404 | 5.618 | 5.290 | 5.456 | 48,302,540 | -0.21(-3.65%) |
May 28, 2020 | 5.898 | 5.898 | 5.633 | 5.663 | 10,843,408 | -0.15(-2.54%) |
May 27, 2020 | 5.817 | 5.840 | 5.581 | 5.810 | 9,044,323 | +0.17(+3.01%) |
May 26, 2020 | 5.618 | 5.685 | 5.567 | 5.640 | 13,496,812 | +0.32(+6.10%) |
May 22, 2020 | 5.264 | 5.338 | 5.058 | 5.316 | 6,996,910 | -0.04(-0.69%) |
May 21, 2020 | 5.545 | 5.559 | 5.220 | 5.353 | 7,858,191 | -0.17(-3.07%) |
May 20, 2020 | 5.250 | 5.618 | 5.191 | 5.522 | 14,536,684 | +0.38(+7.31%) |
May 19, 2020 | 5.360 | 5.404 | 5.124 | 5.146 | 10,182,313 | -0.38(-6.81%) |
May 18, 2020 | 5.360 | 5.574 | 5.239 | 5.522 | 11,536,222 | +0.72(+14.88%) |
May 15, 2020 | 4.896 | 4.936 | 4.785 | 4.807 | 4,899,017 | -0.10(-1.95%) |
May 14, 2020 | 4.770 | 5.006 | 4.590 | 4.903 | 6,295,411 | -0.17(-3.34%) |
May 13, 2020 | 5.390 | 5.419 | 5.028 | 5.073 | 4,743,128 | -0.48(-8.63%) |
May 12, 2020 | 5.559 | 5.744 | 5.338 | 5.552 | 4,620,904 | +0.02(+0.40%) |
May 11, 2020 | 5.714 | 5.714 | 5.427 | 5.530 | 4,083,958 | -0.31(-5.30%) |
May 08, 2020 | 5.736 | 5.876 | 5.611 | 5.840 | 5,171,358 | +0.26(+4.62%) |
May 07, 2020 | 5.574 | 5.747 | 5.397 | 5.581 | 5,788,722 | +0.09(+1.61%) |
May 06, 2020 | 5.729 | 5.758 | 5.456 | 5.493 | 3,763,359 | -0.23(-3.99%) |
May 05, 2020 | 6.053 | 6.171 | 5.692 | 5.722 | 6,752,189 | -0.15(-2.51%) |
May 04, 2020 | 5.869 | 6.024 | 5.611 | 5.869 | 6,301,790 | -0.23(-3.75%) |
May 01, 2020 | 6.392 | 6.459 | 5.987 | 6.098 | 2,588,730 | -0.47(-7.18%) |
Apr 30, 2020 | 6.628 | 6.651 | 6.252 | 6.569 | 6,794,144 | -0.27(-3.88%) |
Apr 29, 2020 | 6.201 | 7.041 | 6.171 | 6.835 | 6,125,201 | +0.97(+16.46%) |
Apr 28, 2020 | 5.913 | 5.946 | 5.663 | 5.869 | 6,852,136 | +0.21(+3.65%) |
Apr 27, 2020 | 5.803 | 5.817 | 5.607 | 5.663 | 6,999,148 | -0.25(-4.24%) |
Apr 24, 2020 | 5.884 | 6.112 | 5.677 | 5.913 | 10,447,286 | +0.23(+4.02%) |
Apr 23, 2020 | 5.581 | 5.972 | 5.581 | 5.685 | 12,293,101 | -0.41(-6.66%) |
Apr 22, 2020 | 5.832 | 6.098 | 5.663 | 6.090 | 5,455,366 | +0.54(+9.69%) |
Apr 21, 2020 | 5.655 | 5.736 | 5.419 | 5.552 | 4,928,577 | -0.09(-1.57%) |
Apr 20, 2020 | 5.640 | 6.046 | 5.530 | 5.640 | 5,919,292 | -0.35(-5.79%) |
Apr 17, 2020 | 5.618 | 6.024 | 5.618 | 5.987 | 3,990,581 | +0.52(+9.43%) |
Apr 16, 2020 | 5.758 | 5.758 | 5.419 | 5.471 | 4,626,694 | -0.37(-6.31%) |
Apr 15, 2020 | 5.722 | 6.068 | 5.397 | 5.840 | 4,907,186 | -0.39(-6.27%) |
Apr 14, 2020 | 6.083 | 6.348 | 6.053 | 6.230 | 5,352,119 | +0.03(+0.48%) |
Apr 13, 2020 | 6.584 | 6.599 | 6.127 | 6.201 | 2,680,761 | +0.01(+0.12%) |
Apr 09, 2020 | 6.451 | 6.783 | 5.994 | 6.193 | 7,716,010 | -0.30(-4.65%) |
Apr 08, 2020 | 5.898 | 6.614 | 5.832 | 6.496 | 5,285,748 | +0.69(+11.94%) |
Apr 07, 2020 | 5.677 | 6.002 | 5.589 | 5.803 | 8,130,553 | +0.07(+1.29%) |
Apr 06, 2020 | 5.427 | 5.766 | 5.353 | 5.729 | 3,661,889 | +0.44(+8.37%) |
Apr 03, 2020 | 5.441 | 5.567 | 4.910 | 5.287 | 5,846,785 | -0.26(-4.65%) |
Apr 02, 2020 | 4.999 | 5.832 | 4.984 | 5.545 | 8,272,174 | +0.71(+14.63%) |
Apr 01, 2020 | 4.852 | 5.021 | 4.645 | 4.837 | 5,173,121 | -0.13(-2.67%) |
Mar 31, 2020 | 4.918 | 5.124 | 4.881 | 4.969 | 7,980,956 | -0.23(-4.40%) |
Mar 30, 2020 | 4.852 | 5.250 | 4.748 | 5.198 | 9,488,865 | -0.04(-0.84%) |
Mar 27, 2020 | 5.036 | 5.463 | 4.951 | 5.242 | 8,669,339 | +0.02(+0.42%) |
Mar 26, 2020 | 5.021 | 5.379 | 4.933 | 5.220 | 7,247,281 | +0.07(+1.43%) |
Mar 25, 2020 | 4.992 | 5.404 | 4.815 | 5.146 | 9,724,849 | -0.08(-1.55%) |
Mar 24, 2020 | 4.815 | 5.508 | 4.815 | 5.228 | 10,303,234 | +0.58(+12.54%) |
Mar 23, 2020 | 5.751 | 5.773 | 4.424 | 4.645 | 13,809,491 | +0.10(+2.11%) |
Mar 20, 2020 | 4.181 | 4.961 | 4.138 | 4.549 | 19,613,576 | +0.17(+3.96%) |
Mar 19, 2020 | 3.675 | 4.376 | 3.603 | 4.376 | 15,026,154 | +0.76(+20.96%) |
Mar 18, 2020 | 4.116 | 4.195 | 3.242 | 3.618 | 12,001,319 | -0.84(-18.80%) |
Mar 17, 2020 | 4.477 | 4.491 | 3.921 | 4.455 | 16,075,734 | +0.32(+7.68%) |
Mar 16, 2020 | 3.914 | 4.852 | 3.618 | 4.138 | 23,834,634 | -1.02(-19.75%) |
Mar 13, 2020 | 5.019 | 5.163 | 4.481 | 5.156 | 16,628,381 | +0.36(+7.53%) |
Mar 12, 2020 | 5.459 | 5.524 | 4.701 | 4.795 | 15,192,849 | -1.00(-17.31%) |
Mar 11, 2020 | 6.326 | 6.434 | 5.614 | 5.798 | 12,105,370 | -1.08(-15.74%) |
Mar 10, 2020 | 7.012 | 7.026 | 6.282 | 6.882 | 14,699,180 | +0.17(+2.58%) |
Mar 09, 2020 | 7.503 | 7.690 | 6.701 | 6.708 | 13,671,528 | -2.39(-26.27%) |
Mar 06, 2020 | 9.467 | 9.734 | 8.954 | 9.098 | 7,964,030 | -0.85(-8.56%) |
Mar 05, 2020 | 10.09 | 10.14 | 9.683 | 9.950 | 8,337,961 | -0.28(-2.75%) |
Mar 04, 2020 | 10.44 | 10.47 | 10.03 | 10.23 | 8,821,958 | -0.13(-1.25%) |
Mar 03, 2020 | 10.84 | 10.98 | 10.28 | 10.36 | 9,898,420 | -0.53(-4.84%) |