Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 4.766 | 5.039 | 4.688 | 4.953 | 2,885,050 | +0.09(+1.76%) |
May 28, 2020 | 5.304 | 5.336 | 4.793 | 4.868 | 2,137,469 | -0.41(-7.69%) |
May 27, 2020 | 5.063 | 5.289 | 4.985 | 5.273 | 2,858,405 | +0.30(+5.96%) |
May 26, 2020 | 4.844 | 5.062 | 4.774 | 4.977 | 1,966,613 | +0.39(+8.50%) |
May 22, 2020 | 4.493 | 4.587 | 4.415 | 4.587 | 1,296,958 | +0.05(+1.20%) |
May 21, 2020 | 4.610 | 4.641 | 4.493 | 4.532 | 2,049,148 | -0.05(-1.02%) |
May 20, 2020 | 4.220 | 4.649 | 4.220 | 4.579 | 2,129,270 | +0.46(+11.17%) |
May 19, 2020 | 4.212 | 4.318 | 4.087 | 4.119 | 1,667,374 | -0.12(-2.94%) |
May 18, 2020 | 4.173 | 4.337 | 4.126 | 4.244 | 1,975,406 | +0.31(+7.94%) |
May 15, 2020 | 3.900 | 4.002 | 3.783 | 3.931 | 2,228,943 | +0.07(+1.82%) |
May 14, 2020 | 3.588 | 3.869 | 3.455 | 3.861 | 2,874,749 | +0.13(+3.56%) |
May 13, 2020 | 3.635 | 3.744 | 3.409 | 3.729 | 3,054,336 | +0.04(+1.06%) |
May 12, 2020 | 3.721 | 3.830 | 3.580 | 3.690 | 1,571,106 | -0.02(-0.42%) |
May 11, 2020 | 3.651 | 3.760 | 3.541 | 3.705 | 1,403,528 | -0.02(-0.63%) |
May 08, 2020 | 3.510 | 3.729 | 3.393 | 3.729 | 1,518,225 | +0.35(+10.27%) |
May 07, 2020 | 3.374 | 3.400 | 3.276 | 3.382 | 1,348,272 | +0.14(+4.43%) |
May 06, 2020 | 3.299 | 3.412 | 3.238 | 3.238 | 1,317,309 | -0.04(-1.15%) |
May 05, 2020 | 3.563 | 3.593 | 3.253 | 3.276 | 1,782,274 | -0.02(-0.69%) |
May 04, 2020 | 3.268 | 3.427 | 3.200 | 3.299 | 1,554,539 | -0.08(-2.24%) |
May 01, 2020 | 3.548 | 3.605 | 3.311 | 3.374 | 2,861,918 | -0.26(-7.07%) |
Apr 30, 2020 | 3.850 | 3.880 | 3.510 | 3.631 | 2,625,518 | -0.08(-2.24%) |
Apr 29, 2020 | 3.593 | 3.736 | 3.480 | 3.714 | 2,637,768 | +0.33(+9.82%) |
Apr 28, 2020 | 3.434 | 3.443 | 3.132 | 3.382 | 2,145,678 | +0.23(+7.18%) |
Apr 27, 2020 | 3.185 | 3.200 | 2.906 | 3.155 | 2,106,181 | -0.05(-1.65%) |
Apr 24, 2020 | 3.276 | 3.359 | 3.057 | 3.208 | 1,255,947 | -0.02(-0.70%) |
Apr 23, 2020 | 3.080 | 3.268 | 3.027 | 3.231 | 1,950,662 | +0.23(+7.54%) |
Apr 22, 2020 | 3.004 | 3.067 | 2.914 | 3.004 | 1,273,665 | +0.12(+4.19%) |
Apr 21, 2020 | 2.936 | 3.072 | 2.846 | 2.883 | 1,736,048 | -0.18(-5.91%) |
Apr 20, 2020 | 2.755 | 3.178 | 2.657 | 3.065 | 2,342,707 | +0.13(+4.37%) |
Apr 17, 2020 | 2.831 | 2.985 | 2.831 | 2.936 | 1,864,579 | +0.14(+4.85%) |
Apr 16, 2020 | 2.914 | 2.936 | 2.695 | 2.800 | 1,504,954 | -0.10(-3.39%) |
Apr 15, 2020 | 2.936 | 2.981 | 2.770 | 2.898 | 1,368,132 | -0.18(-5.88%) |
Apr 14, 2020 | 3.155 | 3.374 | 3.057 | 3.080 | 1,270,468 | +0.01(+0.25%) |
Apr 13, 2020 | 3.178 | 3.231 | 2.997 | 3.072 | 2,111,940 | +0.11(+3.56%) |
Apr 09, 2020 | 3.057 | 3.223 | 2.800 | 2.966 | 2,665,709 | +0.07(+2.34%) |
Apr 08, 2020 | 2.853 | 2.929 | 2.732 | 2.898 | 1,669,895 | +0.12(+4.35%) |
Apr 07, 2020 | 2.914 | 3.091 | 2.664 | 2.778 | 2,613,116 | +0.05(+1.66%) |
Apr 06, 2020 | 2.672 | 2.793 | 2.589 | 2.732 | 1,456,875 | +0.20(+7.74%) |
Apr 03, 2020 | 2.763 | 2.815 | 2.378 | 2.536 | 1,635,779 | -0.17(-6.41%) |
Apr 02, 2020 | 2.498 | 2.966 | 2.498 | 2.710 | 1,580,658 | +0.26(+10.80%) |
Apr 01, 2020 | 2.740 | 2.793 | 2.400 | 2.446 | 1,643,654 | -0.39(-13.83%) |
Mar 31, 2020 | 2.770 | 2.989 | 2.740 | 2.838 | 1,697,597 | +0.11(+4.16%) |
Mar 30, 2020 | 2.740 | 2.829 | 2.483 | 2.725 | 1,252,194 | -0.05(-1.63%) |
Mar 27, 2020 | 2.748 | 2.846 | 2.604 | 2.770 | 1,017,079 | -0.13(-4.43%) |
Mar 26, 2020 | 2.725 | 2.951 | 2.612 | 2.898 | 1,620,688 | +0.23(+8.47%) |
Mar 25, 2020 | 2.710 | 3.004 | 2.453 | 2.672 | 2,042,693 | -0.06(-2.21%) |
Mar 24, 2020 | 2.808 | 2.944 | 2.498 | 2.732 | 1,537,431 | +0.17(+6.78%) |
Mar 23, 2020 | 2.717 | 2.732 | 2.378 | 2.559 | 1,700,630 | -0.18(-6.61%) |
Mar 20, 2020 | 2.853 | 3.102 | 2.634 | 2.740 | 3,370,789 | +0.11(+4.01%) |
Mar 19, 2020 | 1.630 | 2.846 | 1.630 | 2.634 | 2,826,740 | +1.05(+66.19%) |
Mar 18, 2020 | 2.755 | 2.823 | 1.578 | 1.585 | 2,798,449 | -1.27(-44.44%) |
Mar 17, 2020 | 2.853 | 3.170 | 2.751 | 2.853 | 1,845,251 | +0.05(+1.89%) |
Mar 16, 2020 | 2.883 | 3.132 | 2.680 | 2.800 | 2,312,608 | -0.33(-10.60%) |
Mar 13, 2020 | 2.989 | 3.132 | 2.755 | 3.132 | 2,515,340 | +0.34(+12.16%) |
Mar 12, 2020 | 2.785 | 2.850 | 2.559 | 2.793 | 2,166,626 | -0.30(-9.76%) |
Mar 11, 2020 | 2.906 | 3.208 | 2.770 | 3.095 | 2,691,541 | +0.13(+4.33%) |
Mar 10, 2020 | 3.593 | 3.616 | 2.868 | 2.966 | 5,312,153 | -0.39(-11.69%) |
Mar 09, 2020 | 3.472 | 3.665 | 3.344 | 3.359 | 2,497,748 | -1.19(-26.20%) |
Mar 06, 2020 | 4.657 | 4.725 | 4.465 | 4.551 | 2,303,233 | -0.29(-6.07%) |
Mar 05, 2020 | 5.050 | 5.110 | 4.755 | 4.846 | 1,718,101 | -0.35(-6.69%) |
Mar 04, 2020 | 5.261 | 5.318 | 5.110 | 5.193 | 1,392,810 | +0.02(+0.29%) |
Mar 03, 2020 | 5.450 | 5.654 | 5.144 | 5.178 | 1,803,380 | -0.20(-3.79%) |