Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 5.405 | 5.618 | 5.327 | 5.437 | 4,093,112 | -0.09(-1.64%) |
May 28, 2020 | 5.612 | 5.792 | 5.498 | 5.528 | 3,655,411 | +0.03(+0.59%) |
May 27, 2020 | 5.612 | 5.779 | 5.260 | 5.495 | 3,482,652 | +0.09(+1.67%) |
May 26, 2020 | 5.353 | 5.450 | 5.206 | 5.405 | 3,612,617 | +0.31(+6.08%) |
May 22, 2020 | 4.908 | 5.127 | 4.811 | 5.095 | 2,535,063 | +0.19(+3.82%) |
May 21, 2020 | 4.914 | 4.959 | 4.766 | 4.908 | 2,348,047 | -0.01(-0.13%) |
May 20, 2020 | 4.798 | 4.958 | 4.785 | 4.914 | 3,187,650 | +0.19(+3.96%) |
May 19, 2020 | 4.611 | 4.914 | 4.443 | 4.727 | 4,103,070 | +0.08(+1.67%) |
May 18, 2020 | 4.294 | 4.675 | 4.281 | 4.649 | 4,395,875 | +0.48(+11.46%) |
May 15, 2020 | 4.088 | 4.268 | 4.036 | 4.171 | 2,863,057 | +0.02(+0.47%) |
May 14, 2020 | 3.829 | 4.165 | 3.658 | 4.152 | 4,923,633 | +0.09(+2.23%) |
May 13, 2020 | 4.204 | 4.243 | 3.829 | 4.062 | 5,925,153 | -0.19(-4.41%) |
May 12, 2020 | 4.527 | 4.585 | 4.243 | 4.249 | 4,135,509 | -0.25(-5.60%) |
May 11, 2020 | 4.804 | 4.811 | 4.436 | 4.501 | 5,613,342 | -0.35(-7.19%) |
May 08, 2020 | 4.811 | 4.991 | 4.501 | 4.850 | 6,757,639 | +0.37(+8.21%) |
May 07, 2020 | 4.359 | 4.578 | 4.333 | 4.481 | 3,916,957 | +0.16(+3.74%) |
May 06, 2020 | 4.436 | 4.494 | 4.171 | 4.320 | 4,665,004 | -0.06(-1.33%) |
May 05, 2020 | 4.456 | 4.636 | 4.372 | 4.378 | 3,353,953 | +0.02(+0.44%) |
May 04, 2020 | 4.197 | 4.385 | 3.991 | 4.359 | 2,992,049 | +0.05(+1.05%) |
May 01, 2020 | 4.243 | 4.339 | 4.039 | 4.314 | 3,521,213 | -0.14(-3.05%) |
Apr 30, 2020 | 4.585 | 4.630 | 4.339 | 4.449 | 4,183,907 | -0.19(-4.04%) |
Apr 29, 2020 | 4.210 | 4.733 | 4.204 | 4.636 | 5,380,172 | +0.43(+10.29%) |
Apr 28, 2020 | 4.165 | 4.352 | 4.055 | 4.204 | 3,988,651 | +0.24(+6.03%) |
Apr 27, 2020 | 3.881 | 4.062 | 3.771 | 3.965 | 2,895,045 | +0.09(+2.33%) |
Apr 24, 2020 | 3.965 | 3.965 | 3.742 | 3.874 | 2,449,115 | -0.09(-2.28%) |
Apr 23, 2020 | 3.874 | 4.120 | 3.791 | 3.965 | 2,273,397 | +0.09(+2.33%) |
Apr 22, 2020 | 4.081 | 4.120 | 3.732 | 3.874 | 2,657,982 | -0.10(-2.44%) |
Apr 21, 2020 | 3.745 | 3.991 | 3.668 | 3.971 | 3,092,631 | +0.07(+1.82%) |
Apr 20, 2020 | 4.100 | 4.165 | 3.874 | 3.900 | 3,980,585 | -0.46(-10.65%) |
Apr 17, 2020 | 4.120 | 4.449 | 4.049 | 4.365 | 4,149,791 | +0.44(+11.18%) |
Apr 16, 2020 | 4.139 | 4.191 | 3.874 | 3.926 | 2,803,265 | -0.14(-3.34%) |
Apr 15, 2020 | 4.197 | 4.352 | 3.971 | 4.062 | 3,412,059 | -0.45(-10.01%) |
Apr 14, 2020 | 4.798 | 4.869 | 4.387 | 4.514 | 4,083,754 | -0.04(-0.85%) |
Apr 13, 2020 | 5.140 | 5.243 | 4.469 | 4.552 | 5,830,659 | -0.49(-9.73%) |
Apr 09, 2020 | 4.675 | 5.418 | 4.675 | 5.043 | 8,655,917 | +0.79(+18.69%) |
Apr 08, 2020 | 3.765 | 4.307 | 3.758 | 4.249 | 7,194,190 | +0.72(+20.51%) |
Apr 07, 2020 | 3.545 | 3.933 | 3.377 | 3.526 | 6,699,292 | +0.30(+9.42%) |
Apr 06, 2020 | 2.706 | 3.487 | 2.686 | 3.222 | 5,831,579 | +0.60(+22.91%) |
Apr 03, 2020 | 2.815 | 2.861 | 2.441 | 2.622 | 5,637,380 | -0.14(-5.14%) |
Apr 02, 2020 | 2.964 | 3.093 | 2.764 | 2.764 | 4,126,050 | -0.17(-5.93%) |
Apr 01, 2020 | 2.990 | 3.016 | 2.835 | 2.938 | 4,003,866 | -0.23(-7.14%) |
Mar 31, 2020 | 3.616 | 3.668 | 3.100 | 3.164 | 6,087,795 | -0.41(-11.55%) |
Mar 30, 2020 | 4.404 | 4.404 | 3.519 | 3.577 | 6,833,869 | -0.84(-19.01%) |
Mar 27, 2020 | 4.197 | 4.552 | 4.024 | 4.417 | 3,940,730 | +0.24(+5.72%) |
Mar 26, 2020 | 3.526 | 4.824 | 3.422 | 4.178 | 9,730,014 | +0.92(+28.12%) |
Mar 25, 2020 | 2.951 | 3.674 | 2.841 | 3.261 | 7,574,896 | +0.50(+18.27%) |
Mar 24, 2020 | 2.938 | 3.229 | 2.751 | 2.757 | 4,927,263 | +0.00(+0.00%) |
Mar 23, 2020 | 3.242 | 3.261 | 2.493 | 2.757 | 6,109,239 | -0.36(-11.41%) |
Mar 20, 2020 | 3.306 | 3.797 | 3.067 | 3.112 | 7,993,579 | +0.22(+7.59%) |
Mar 19, 2020 | 2.874 | 3.274 | 2.454 | 2.893 | 8,862,705 | -0.05(-1.75%) |
Mar 18, 2020 | 3.493 | 3.513 | 2.286 | 2.945 | 11,770,187 | -0.81(-21.51%) |
Mar 17, 2020 | 4.972 | 5.063 | 3.519 | 3.752 | 12,647,045 | -0.94(-19.97%) |
Mar 16, 2020 | 4.843 | 5.240 | 4.688 | 4.688 | 4,729,702 | -0.80(-14.59%) |
Mar 13, 2020 | 5.792 | 5.980 | 5.231 | 5.489 | 4,018,315 | +0.08(+1.55%) |
Mar 12, 2020 | 5.243 | 5.766 | 5.024 | 5.405 | 5,285,010 | -1.14(-17.37%) |
Mar 11, 2020 | 6.845 | 6.897 | 6.399 | 6.541 | 3,282,975 | -0.51(-7.23%) |
Mar 10, 2020 | 7.142 | 7.265 | 6.780 | 7.052 | 2,906,927 | +0.18(+2.63%) |
Mar 09, 2020 | 7.316 | 7.374 | 6.845 | 6.871 | 3,429,305 | -0.94(-11.99%) |
Mar 06, 2020 | 7.684 | 8.052 | 7.562 | 7.807 | 2,902,546 | -0.09(-1.14%) |
Mar 05, 2020 | 8.207 | 8.240 | 7.852 | 7.897 | 2,666,019 | -0.49(-5.85%) |
Mar 04, 2020 | 8.311 | 8.485 | 8.207 | 8.388 | 1,919,792 | +0.23(+2.77%) |
Mar 03, 2020 | 8.582 | 8.814 | 8.098 | 8.162 | 3,214,968 | -0.23(-2.69%) |