Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 5.508 | 5.537 | 5.295 | 5.353 | 27,310,126 | -0.02(-0.30%) |
May 28, 2020 | 5.549 | 5.598 | 5.304 | 5.369 | 22,841,026 | -0.04(-0.76%) |
May 27, 2020 | 5.230 | 5.434 | 5.181 | 5.410 | 24,799,616 | -0.02(-0.45%) |
May 26, 2020 | 5.655 | 5.671 | 5.410 | 5.434 | 24,613,130 | -0.33(-5.67%) |
May 22, 2020 | 5.892 | 5.990 | 5.720 | 5.761 | 16,918,622 | -0.08(-1.40%) |
May 21, 2020 | 5.933 | 5.941 | 5.671 | 5.843 | 21,240,792 | -0.16(-2.59%) |
May 20, 2020 | 6.211 | 6.268 | 5.982 | 5.998 | 21,568,486 | -0.18(-2.91%) |
May 19, 2020 | 5.917 | 6.235 | 5.876 | 6.178 | 27,014,308 | +0.42(+7.23%) |
May 18, 2020 | 6.088 | 6.121 | 5.729 | 5.761 | 24,960,438 | -0.32(-5.24%) |
May 15, 2020 | 6.064 | 6.105 | 5.925 | 6.080 | 22,099,568 | +0.20(+3.33%) |
May 14, 2020 | 5.622 | 6.031 | 5.606 | 5.884 | 30,971,066 | +0.25(+4.50%) |
May 13, 2020 | 5.769 | 5.794 | 5.516 | 5.631 | 22,484,038 | -0.03(-0.58%) |
May 12, 2020 | 5.696 | 5.872 | 5.639 | 5.663 | 23,331,536 | +0.02(+0.43%) |
May 11, 2020 | 5.729 | 5.802 | 5.541 | 5.639 | 22,337,760 | -0.10(-1.71%) |
May 08, 2020 | 5.753 | 5.916 | 5.663 | 5.737 | 19,360,112 | -0.07(-1.13%) |
May 07, 2020 | 5.647 | 5.876 | 5.532 | 5.802 | 23,370,466 | +0.27(+4.87%) |
May 06, 2020 | 5.639 | 5.720 | 5.459 | 5.532 | 19,397,354 | -0.18(-3.15%) |
May 05, 2020 | 5.492 | 5.720 | 5.369 | 5.712 | 23,268,546 | +0.11(+2.04%) |
May 04, 2020 | 5.688 | 5.737 | 5.557 | 5.598 | 16,624,340 | +0.01(+0.15%) |
May 01, 2020 | 5.312 | 5.598 | 5.206 | 5.590 | 20,468,400 | +0.19(+3.48%) |
Apr 30, 2020 | 5.622 | 5.778 | 5.385 | 5.402 | 20,103,336 | -0.32(-5.57%) |
Apr 29, 2020 | 5.549 | 5.737 | 5.394 | 5.720 | 23,734,980 | +0.08(+1.45%) |
Apr 28, 2020 | 5.622 | 5.704 | 5.443 | 5.639 | 22,325,344 | -0.05(-0.86%) |
Apr 27, 2020 | 5.802 | 5.835 | 5.532 | 5.688 | 19,848,104 | -0.11(-1.83%) |
Apr 24, 2020 | 5.802 | 5.802 | 5.476 | 5.794 | 24,169,670 | +0.18(+3.20%) |
Apr 23, 2020 | 5.606 | 5.925 | 5.549 | 5.614 | 35,275,216 | +0.14(+2.54%) |
Apr 22, 2020 | 5.279 | 5.524 | 5.279 | 5.475 | 27,791,680 | +0.41(+8.06%) |
Apr 21, 2020 | 4.862 | 5.197 | 4.830 | 5.067 | 22,218,644 | +0.02(+0.49%) |
Apr 20, 2020 | 4.977 | 5.148 | 4.920 | 5.042 | 22,730,806 | +0.09(+1.82%) |
Apr 17, 2020 | 4.699 | 4.993 | 4.658 | 4.952 | 38,327,056 | -0.07(-1.30%) |
Apr 16, 2020 | 4.969 | 5.271 | 4.911 | 5.018 | 30,880,078 | +0.13(+2.68%) |
Apr 15, 2020 | 4.871 | 5.001 | 4.674 | 4.887 | 24,764,718 | -0.13(-2.61%) |
Apr 14, 2020 | 5.157 | 5.426 | 4.862 | 5.018 | 39,554,428 | -0.20(-3.76%) |
Apr 13, 2020 | 4.609 | 5.189 | 4.429 | 5.214 | 35,469,296 | +0.62(+13.52%) |
Apr 09, 2020 | 4.299 | 4.609 | 4.299 | 4.593 | 24,751,164 | +0.43(+10.41%) |
Apr 08, 2020 | 4.102 | 4.184 | 4.004 | 4.160 | 15,089,825 | +0.07(+1.60%) |
Apr 07, 2020 | 4.135 | 4.233 | 4.037 | 4.094 | 18,109,030 | -0.07(-1.57%) |
Apr 06, 2020 | 4.119 | 4.200 | 3.955 | 4.160 | 27,763,980 | +0.19(+4.73%) |
Apr 03, 2020 | 3.955 | 4.168 | 3.939 | 3.972 | 22,141,784 | +0.02(+0.41%) |
Apr 02, 2020 | 3.702 | 4.021 | 3.665 | 3.955 | 32,734,452 | +0.34(+9.50%) |
Apr 01, 2020 | 3.318 | 3.637 | 3.269 | 3.612 | 25,463,234 | +0.36(+11.06%) |
Mar 31, 2020 | 3.277 | 3.489 | 3.252 | 3.252 | 21,721,950 | -0.08(-2.45%) |
Mar 30, 2020 | 3.465 | 3.677 | 3.228 | 3.334 | 22,078,460 | -0.11(-3.32%) |
Mar 27, 2020 | 3.686 | 3.767 | 3.371 | 3.449 | 28,079,208 | -0.35(-9.25%) |
Mar 26, 2020 | 3.923 | 4.102 | 3.702 | 3.800 | 34,567,164 | -0.01(-0.21%) |
Mar 25, 2020 | 3.669 | 3.955 | 3.518 | 3.808 | 41,351,888 | +0.09(+2.42%) |
Mar 24, 2020 | 3.645 | 3.816 | 3.400 | 3.718 | 47,946,380 | +0.49(+15.19%) |
Mar 23, 2020 | 3.154 | 3.408 | 2.999 | 3.228 | 51,970,620 | +0.28(+9.42%) |
Mar 20, 2020 | 3.457 | 3.489 | 2.917 | 2.950 | 36,920,676 | -0.27(-8.38%) |
Mar 19, 2020 | 3.293 | 3.753 | 2.885 | 3.220 | 34,975,064 | -0.10(-2.96%) |
Mar 18, 2020 | 3.677 | 3.923 | 3.277 | 3.318 | 31,326,250 | -0.57(-14.71%) |
Mar 17, 2020 | 3.228 | 4.029 | 3.203 | 3.890 | 44,130,356 | +0.62(+19.00%) |
Mar 16, 2020 | 2.419 | 3.422 | 2.223 | 3.269 | 53,332,264 | +0.43(+15.27%) |
Mar 13, 2020 | 3.481 | 3.481 | 2.811 | 2.836 | 38,428,988 | -0.49(-14.74%) |
Mar 12, 2020 | 3.252 | 3.726 | 3.073 | 3.326 | 34,834,252 | -0.60(-15.38%) |
Mar 11, 2020 | 4.168 | 4.258 | 3.882 | 3.931 | 28,905,108 | -0.33(-7.68%) |
Mar 10, 2020 | 4.241 | 4.315 | 4.021 | 4.258 | 43,820,744 | +0.02(+0.58%) |
Mar 09, 2020 | 4.331 | 4.511 | 4.217 | 4.233 | 21,692,652 | -0.32(-7.00%) |
Mar 06, 2020 | 4.715 | 4.728 | 4.364 | 4.552 | 47,525,468 | -0.13(-2.79%) |
Mar 05, 2020 | 4.593 | 4.699 | 4.462 | 4.683 | 36,502,636 | +0.16(+3.62%) |
Mar 04, 2020 | 4.544 | 4.609 | 4.388 | 4.519 | 19,117,270 | +0.02(+0.36%) |
Mar 03, 2020 | 4.380 | 4.683 | 4.290 | 4.503 | 39,347,196 | +0.18(+4.16%) |