Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 5.395 | 5.608 | 5.318 | 5.427 | 4,100,590 | -0.09(-1.64%) |
May 28, 2020 | 5.601 | 5.781 | 5.488 | 5.517 | 3,662,088 | +0.03(+0.59%) |
May 27, 2020 | 5.601 | 5.769 | 5.250 | 5.485 | 3,489,014 | +0.09(+1.67%) |
May 26, 2020 | 5.343 | 5.440 | 5.196 | 5.395 | 3,619,216 | +0.31(+6.08%) |
May 22, 2020 | 4.899 | 5.118 | 4.802 | 5.086 | 2,539,694 | +0.19(+3.82%) |
May 21, 2020 | 4.905 | 4.950 | 4.757 | 4.899 | 2,352,337 | -0.01(-0.13%) |
May 20, 2020 | 4.789 | 4.949 | 4.776 | 4.905 | 3,193,474 | +0.19(+3.96%) |
May 19, 2020 | 4.602 | 4.905 | 4.435 | 4.718 | 4,110,565 | +0.08(+1.67%) |
May 18, 2020 | 4.286 | 4.667 | 4.273 | 4.641 | 4,403,906 | +0.48(+11.46%) |
May 15, 2020 | 4.080 | 4.261 | 4.029 | 4.164 | 2,868,287 | +0.02(+0.47%) |
May 14, 2020 | 3.822 | 4.157 | 3.651 | 4.145 | 4,932,628 | +0.09(+2.23%) |
May 13, 2020 | 4.196 | 4.235 | 3.822 | 4.054 | 5,935,977 | -0.19(-4.41%) |
May 12, 2020 | 4.518 | 4.576 | 4.235 | 4.241 | 4,143,063 | -0.25(-5.60%) |
May 11, 2020 | 4.796 | 4.802 | 4.428 | 4.493 | 5,623,597 | -0.35(-7.19%) |
May 08, 2020 | 4.802 | 4.982 | 4.493 | 4.841 | 6,769,984 | +0.37(+8.21%) |
May 07, 2020 | 4.351 | 4.570 | 4.325 | 4.473 | 3,924,113 | +0.16(+3.74%) |
May 06, 2020 | 4.428 | 4.486 | 4.164 | 4.312 | 4,673,526 | -0.06(-1.33%) |
May 05, 2020 | 4.447 | 4.628 | 4.364 | 4.370 | 3,360,080 | +0.02(+0.44%) |
May 04, 2020 | 4.190 | 4.377 | 3.983 | 4.351 | 2,997,515 | +0.05(+1.05%) |
May 01, 2020 | 4.235 | 4.331 | 4.032 | 4.306 | 3,527,646 | -0.14(-3.05%) |
Apr 30, 2020 | 4.576 | 4.622 | 4.331 | 4.441 | 4,191,550 | -0.19(-4.04%) |
Apr 29, 2020 | 4.203 | 4.725 | 4.196 | 4.628 | 5,390,001 | +0.43(+10.29%) |
Apr 28, 2020 | 4.157 | 4.344 | 4.048 | 4.196 | 3,995,938 | +0.24(+6.03%) |
Apr 27, 2020 | 3.874 | 4.054 | 3.764 | 3.958 | 2,900,334 | +0.09(+2.33%) |
Apr 24, 2020 | 3.958 | 3.958 | 3.735 | 3.867 | 2,453,589 | -0.09(-2.28%) |
Apr 23, 2020 | 3.867 | 4.112 | 3.784 | 3.958 | 2,277,550 | +0.09(+2.33%) |
Apr 22, 2020 | 4.074 | 4.112 | 3.726 | 3.867 | 2,662,837 | -0.10(-2.44%) |
Apr 21, 2020 | 3.738 | 3.983 | 3.661 | 3.964 | 3,098,281 | +0.07(+1.82%) |
Apr 20, 2020 | 4.093 | 4.157 | 3.867 | 3.893 | 3,987,856 | -0.46(-10.65%) |
Apr 17, 2020 | 4.112 | 4.441 | 4.041 | 4.357 | 4,157,372 | +0.44(+11.18%) |
Apr 16, 2020 | 4.132 | 4.183 | 3.867 | 3.919 | 2,808,386 | -0.14(-3.34%) |
Apr 15, 2020 | 4.190 | 4.344 | 3.964 | 4.054 | 3,418,292 | -0.45(-10.01%) |
Apr 14, 2020 | 4.789 | 4.860 | 4.379 | 4.506 | 4,091,214 | -0.04(-0.85%) |
Apr 13, 2020 | 5.131 | 5.234 | 4.460 | 4.544 | 5,841,311 | -0.49(-9.73%) |
Apr 09, 2020 | 4.667 | 5.408 | 4.667 | 5.034 | 8,671,730 | +0.79(+18.69%) |
Apr 08, 2020 | 3.758 | 4.299 | 3.751 | 4.241 | 7,207,333 | +0.72(+20.51%) |
Apr 07, 2020 | 3.539 | 3.925 | 3.371 | 3.519 | 6,711,531 | +0.30(+9.42%) |
Apr 06, 2020 | 2.701 | 3.481 | 2.681 | 3.216 | 5,842,232 | +0.60(+22.91%) |
Apr 03, 2020 | 2.810 | 2.855 | 2.436 | 2.617 | 5,647,678 | -0.14(-5.14%) |
Apr 02, 2020 | 2.959 | 3.087 | 2.759 | 2.759 | 4,133,587 | -0.17(-5.93%) |
Apr 01, 2020 | 2.984 | 3.010 | 2.830 | 2.933 | 4,011,181 | -0.23(-7.14%) |
Mar 31, 2020 | 3.610 | 3.661 | 3.094 | 3.158 | 6,098,917 | -0.41(-11.55%) |
Mar 30, 2020 | 4.396 | 4.396 | 3.513 | 3.571 | 6,846,353 | -0.84(-19.01%) |
Mar 27, 2020 | 4.190 | 4.544 | 4.016 | 4.409 | 3,947,929 | +0.24(+5.72%) |
Mar 26, 2020 | 3.519 | 4.815 | 3.416 | 4.170 | 9,747,789 | +0.92(+28.12%) |
Mar 25, 2020 | 2.946 | 3.668 | 2.836 | 3.255 | 7,588,734 | +0.50(+18.27%) |
Mar 24, 2020 | 2.933 | 3.223 | 2.746 | 2.752 | 4,936,264 | +0.00(+0.00%) |
Mar 23, 2020 | 3.236 | 3.255 | 2.488 | 2.752 | 6,120,399 | -0.35(-11.41%) |
Mar 20, 2020 | 3.300 | 3.790 | 3.062 | 3.107 | 8,008,182 | +0.22(+7.59%) |
Mar 19, 2020 | 2.868 | 3.268 | 2.449 | 2.888 | 8,878,895 | -0.05(-1.75%) |
Mar 18, 2020 | 3.487 | 3.506 | 2.282 | 2.939 | 11,791,689 | -0.81(-21.51%) |
Mar 17, 2020 | 4.963 | 5.053 | 3.513 | 3.745 | 12,670,149 | -0.93(-19.97%) |
Mar 16, 2020 | 4.834 | 5.231 | 4.680 | 4.680 | 4,738,342 | -0.80(-14.59%) |
Mar 13, 2020 | 5.782 | 5.969 | 5.221 | 5.479 | 4,025,656 | +0.08(+1.55%) |
Mar 12, 2020 | 5.234 | 5.756 | 5.015 | 5.395 | 5,294,665 | -1.13(-17.37%) |
Mar 11, 2020 | 6.832 | 6.884 | 6.388 | 6.529 | 3,288,972 | -0.51(-7.23%) |
Mar 10, 2020 | 7.129 | 7.251 | 6.768 | 7.039 | 2,912,238 | +0.18(+2.63%) |
Mar 09, 2020 | 7.303 | 7.361 | 6.832 | 6.858 | 3,435,570 | -0.93(-11.99%) |
Mar 06, 2020 | 7.670 | 8.038 | 7.548 | 7.793 | 2,907,849 | -0.09(-1.14%) |
Mar 05, 2020 | 8.192 | 8.225 | 7.838 | 7.883 | 2,670,889 | -0.49(-5.85%) |
Mar 04, 2020 | 8.296 | 8.470 | 8.192 | 8.373 | 1,923,299 | +0.23(+2.77%) |
Mar 03, 2020 | 8.566 | 8.798 | 8.083 | 8.147 | 3,220,841 | -0.23(-2.69%) |