Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 5.013 | 5.044 | 4.882 | 4.928 | 11,300,609 | -0.12(-2.45%) |
May 28, 2020 | 5.183 | 5.199 | 5.052 | 5.052 | 10,781,779 | -0.04(-0.76%) |
May 27, 2020 | 5.121 | 5.168 | 5.013 | 5.090 | 10,924,137 | +0.25(+5.27%) |
May 26, 2020 | 4.697 | 4.843 | 4.697 | 4.836 | 9,640,947 | +0.46(+10.41%) |
May 22, 2020 | 4.457 | 4.473 | 4.349 | 4.380 | 6,100,299 | -0.02(-0.35%) |
May 21, 2020 | 4.418 | 4.496 | 4.372 | 4.395 | 6,356,905 | -0.08(-1.73%) |
May 20, 2020 | 4.418 | 4.515 | 4.407 | 4.473 | 7,248,649 | +0.21(+4.89%) |
May 19, 2020 | 4.364 | 4.391 | 4.264 | 4.264 | 10,322,654 | -0.22(-4.99%) |
May 18, 2020 | 4.287 | 4.503 | 4.248 | 4.488 | 12,367,125 | +0.42(+10.46%) |
May 15, 2020 | 4.063 | 4.106 | 4.036 | 4.063 | 8,774,503 | -0.05(-1.13%) |
May 14, 2020 | 3.878 | 4.125 | 3.797 | 4.109 | 14,491,390 | +0.14(+3.50%) |
May 13, 2020 | 4.086 | 4.086 | 3.932 | 3.970 | 11,988,875 | -0.20(-4.81%) |
May 12, 2020 | 4.287 | 4.310 | 4.156 | 4.171 | 12,580,975 | +0.06(+1.50%) |
May 11, 2020 | 4.079 | 4.148 | 4.040 | 4.109 | 9,370,552 | -0.13(-3.10%) |
May 08, 2020 | 4.241 | 4.248 | 4.179 | 4.241 | 5,607,454 | +0.21(+5.17%) |
May 07, 2020 | 3.947 | 4.094 | 3.947 | 4.032 | 9,771,813 | +0.17(+4.40%) |
May 06, 2020 | 3.978 | 3.978 | 3.843 | 3.862 | 8,948,803 | -0.10(-2.53%) |
May 05, 2020 | 4.017 | 4.055 | 3.947 | 3.963 | 8,114,552 | -0.08(-1.91%) |
May 04, 2020 | 4.009 | 4.071 | 3.974 | 4.040 | 12,853,763 | +0.01(+0.19%) |
May 01, 2020 | 4.164 | 4.164 | 4.017 | 4.032 | 6,951,870 | -0.22(-5.09%) |
Apr 30, 2020 | 4.233 | 4.279 | 4.151 | 4.248 | 11,322,969 | -0.30(-6.62%) |
Apr 29, 2020 | 4.465 | 4.550 | 4.434 | 4.550 | 9,394,486 | +0.28(+6.51%) |
Apr 28, 2020 | 4.364 | 4.364 | 4.202 | 4.272 | 13,297,511 | +0.17(+4.14%) |
Apr 27, 2020 | 3.955 | 4.109 | 3.947 | 4.102 | 7,833,496 | +0.22(+5.57%) |
Apr 24, 2020 | 3.916 | 3.924 | 3.800 | 3.885 | 8,527,628 | -0.10(-2.52%) |
Apr 23, 2020 | 3.970 | 4.166 | 3.963 | 3.986 | 8,652,737 | +0.07(+1.78%) |
Apr 22, 2020 | 3.932 | 3.955 | 3.878 | 3.916 | 14,544,339 | +0.11(+2.84%) |
Apr 21, 2020 | 3.839 | 3.924 | 3.766 | 3.808 | 13,983,855 | -0.11(-2.76%) |
Apr 20, 2020 | 3.893 | 4.017 | 3.870 | 3.916 | 14,316,671 | -0.15(-3.61%) |
Apr 17, 2020 | 4.032 | 4.079 | 3.955 | 4.063 | 9,849,778 | +0.22(+5.62%) |
Apr 16, 2020 | 3.901 | 3.909 | 3.785 | 3.847 | 11,536,018 | -0.09(-2.35%) |
Apr 15, 2020 | 4.040 | 4.040 | 3.924 | 3.940 | 12,813,821 | -0.41(-9.41%) |
Apr 14, 2020 | 4.411 | 4.457 | 4.295 | 4.349 | 12,106,007 | -0.11(-2.43%) |
Apr 13, 2020 | 4.596 | 4.604 | 4.380 | 4.457 | 8,230,523 | -0.12(-2.70%) |
Apr 09, 2020 | 4.565 | 4.673 | 4.473 | 4.581 | 12,249,144 | +0.13(+2.95%) |
Apr 08, 2020 | 4.341 | 4.476 | 4.310 | 4.449 | 11,078,313 | +0.08(+1.95%) |
Apr 07, 2020 | 4.557 | 4.565 | 4.287 | 4.364 | 15,389,035 | +0.13(+3.10%) |
Apr 06, 2020 | 4.248 | 4.279 | 4.125 | 4.233 | 12,515,429 | +0.42(+11.16%) |
Apr 03, 2020 | 3.870 | 3.909 | 3.770 | 3.808 | 12,115,415 | -0.13(-3.33%) |
Apr 02, 2020 | 3.916 | 4.090 | 3.874 | 3.940 | 25,981,952 | +0.00(+0.00%) |
Apr 01, 2020 | 4.055 | 4.063 | 3.924 | 3.940 | 11,078,036 | -0.04(-0.97%) |
Mar 31, 2020 | 4.024 | 4.071 | 3.916 | 3.978 | 13,946,296 | -0.25(-5.85%) |
Mar 30, 2020 | 4.194 | 4.248 | 4.113 | 4.225 | 18,673,174 | -0.44(-9.44%) |
Mar 27, 2020 | 4.704 | 4.774 | 4.503 | 4.666 | 9,289,356 | -0.36(-7.22%) |
Mar 26, 2020 | 4.890 | 5.090 | 4.859 | 5.029 | 10,172,942 | +0.10(+2.04%) |
Mar 25, 2020 | 4.859 | 5.063 | 4.631 | 4.928 | 15,546,190 | +0.21(+4.42%) |
Mar 24, 2020 | 4.550 | 4.839 | 4.473 | 4.720 | 16,783,974 | +0.74(+18.64%) |
Mar 23, 2020 | 4.218 | 4.268 | 3.955 | 3.978 | 19,477,644 | +0.08(+2.18%) |
Mar 20, 2020 | 3.963 | 4.156 | 3.824 | 3.893 | 18,132,342 | +0.18(+4.78%) |
Mar 19, 2020 | 3.546 | 3.785 | 3.491 | 3.716 | 8,276,874 | +0.08(+2.34%) |
Mar 18, 2020 | 3.569 | 3.646 | 3.491 | 3.631 | 12,676,675 | -0.26(-6.75%) |
Mar 17, 2020 | 3.754 | 3.955 | 3.592 | 3.893 | 16,250,088 | +0.11(+2.86%) |
Mar 16, 2020 | 3.777 | 4.121 | 3.754 | 3.785 | 34,142,264 | -0.97(-20.33%) |
Mar 13, 2020 | 4.751 | 4.766 | 4.357 | 4.751 | 12,336,916 | +0.24(+5.31%) |
Mar 12, 2020 | 4.890 | 4.905 | 4.333 | 4.511 | 16,556,020 | -0.85(-15.85%) |
Mar 11, 2020 | 5.693 | 5.701 | 5.314 | 5.361 | 41,942,444 | -0.46(-7.96%) |
Mar 10, 2020 | 5.971 | 6.002 | 5.569 | 5.824 | 20,936,078 | +0.23(+4.14%) |
Mar 09, 2020 | 5.724 | 6.095 | 5.554 | 5.593 | 9,100,718 | -0.94(-14.42%) |
Mar 06, 2020 | 6.604 | 6.701 | 6.489 | 6.535 | 11,868,539 | -0.22(-3.31%) |
Mar 05, 2020 | 6.774 | 6.883 | 6.713 | 6.759 | 14,529,648 | -0.39(-5.51%) |
Mar 04, 2020 | 7.076 | 7.164 | 6.968 | 7.153 | 13,339,240 | +0.04(+0.54%) |
Mar 03, 2020 | 7.431 | 7.493 | 7.083 | 7.114 | 17,720,142 | -0.29(-3.96%) |