Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 5.360 | 5.433 | 5.161 | 5.409 | 538,158 | +0.02(+0.45%) |
May 28, 2020 | 5.567 | 5.595 | 5.324 | 5.385 | 714,593 | -0.17(-3.06%) |
May 27, 2020 | 5.579 | 5.579 | 5.300 | 5.555 | 555,902 | +0.14(+2.52%) |
May 26, 2020 | 5.239 | 5.524 | 5.239 | 5.418 | 763,874 | +0.26(+5.00%) |
May 22, 2020 | 5.093 | 5.178 | 5.000 | 5.160 | 445,911 | +0.08(+1.67%) |
May 21, 2020 | 4.996 | 5.093 | 4.960 | 5.075 | 588,437 | +0.07(+1.46%) |
May 20, 2020 | 4.960 | 5.020 | 4.869 | 5.002 | 579,698 | +0.11(+2.23%) |
May 19, 2020 | 4.887 | 4.990 | 4.844 | 4.893 | 460,712 | -0.06(-1.23%) |
May 18, 2020 | 4.954 | 5.081 | 4.826 | 4.954 | 510,849 | +0.15(+3.03%) |
May 15, 2020 | 4.784 | 4.887 | 4.675 | 4.808 | 355,806 | +0.01(+0.25%) |
May 14, 2020 | 4.565 | 4.820 | 4.359 | 4.796 | 567,714 | +0.13(+2.73%) |
May 13, 2020 | 4.881 | 4.881 | 4.444 | 4.668 | 736,077 | -0.27(-5.41%) |
May 12, 2020 | 4.826 | 4.960 | 4.796 | 4.935 | 682,884 | +0.09(+1.88%) |
May 11, 2020 | 4.935 | 4.942 | 4.808 | 4.844 | 548,667 | -0.09(-1.85%) |
May 08, 2020 | 4.990 | 5.088 | 4.857 | 4.935 | 420,708 | +0.01(+0.12%) |
May 07, 2020 | 5.118 | 5.306 | 4.802 | 4.929 | 1,622,731 | -0.06(-1.22%) |
May 06, 2020 | 4.735 | 5.112 | 4.474 | 4.990 | 1,633,124 | +0.49(+10.78%) |
May 05, 2020 | 4.492 | 4.820 | 4.407 | 4.504 | 1,006,362 | +0.09(+2.06%) |
May 04, 2020 | 4.553 | 4.583 | 4.250 | 4.413 | 1,063,604 | -0.23(-4.97%) |
May 01, 2020 | 4.705 | 4.759 | 4.486 | 4.644 | 931,687 | -0.15(-3.04%) |
Apr 30, 2020 | 4.753 | 4.923 | 4.480 | 4.790 | 1,481,188 | +0.13(+2.73%) |
Apr 29, 2020 | 4.353 | 4.687 | 4.353 | 4.662 | 875,263 | +0.41(+9.56%) |
Apr 28, 2020 | 4.583 | 4.735 | 4.250 | 4.256 | 1,051,254 | -0.21(-4.76%) |
Apr 27, 2020 | 4.341 | 4.608 | 4.189 | 4.468 | 1,250,644 | +0.21(+4.84%) |
Apr 24, 2020 | 3.642 | 4.347 | 3.588 | 4.262 | 2,596,402 | +0.87(+25.58%) |
Apr 23, 2020 | 3.557 | 3.564 | 3.357 | 3.394 | 709,035 | -0.11(-3.12%) |
Apr 22, 2020 | 3.685 | 3.733 | 3.412 | 3.503 | 462,641 | -0.10(-2.70%) |
Apr 21, 2020 | 3.551 | 3.655 | 3.418 | 3.600 | 741,473 | -0.03(-0.84%) |
Apr 20, 2020 | 3.697 | 3.837 | 3.503 | 3.630 | 772,483 | -0.18(-4.78%) |
Apr 17, 2020 | 3.697 | 4.001 | 3.642 | 3.812 | 1,198,377 | +0.29(+8.09%) |
Apr 16, 2020 | 3.503 | 3.570 | 3.400 | 3.527 | 483,185 | +0.09(+2.65%) |
Apr 15, 2020 | 3.764 | 3.764 | 3.345 | 3.436 | 1,420,933 | -0.36(-9.58%) |
Apr 14, 2020 | 3.855 | 3.982 | 3.733 | 3.800 | 712,284 | -0.01(-0.32%) |
Apr 13, 2020 | 3.782 | 3.837 | 3.369 | 3.812 | 1,451,041 | +0.07(+1.78%) |
Apr 09, 2020 | 3.533 | 4.036 | 3.533 | 3.746 | 1,842,783 | +0.36(+10.57%) |
Apr 08, 2020 | 3.205 | 3.551 | 3.126 | 3.387 | 1,047,352 | +0.20(+6.29%) |
Apr 07, 2020 | 2.902 | 3.230 | 2.835 | 3.187 | 1,117,307 | +0.53(+19.86%) |
Apr 06, 2020 | 2.835 | 3.120 | 2.629 | 2.659 | 1,184,593 | -0.06(-2.23%) |
Apr 03, 2020 | 2.932 | 2.993 | 2.610 | 2.720 | 947,500 | -0.22(-7.44%) |
Apr 02, 2020 | 3.017 | 3.047 | 2.841 | 2.938 | 842,946 | -0.07(-2.22%) |
Apr 01, 2020 | 3.108 | 3.151 | 2.859 | 3.005 | 942,278 | -0.16(-5.17%) |
Mar 31, 2020 | 3.272 | 3.436 | 3.132 | 3.169 | 764,070 | -0.08(-2.61%) |
Mar 30, 2020 | 3.564 | 3.606 | 3.205 | 3.254 | 1,302,470 | -0.23(-6.62%) |
Mar 27, 2020 | 3.445 | 3.616 | 3.319 | 3.485 | 1,786,400 | -0.05(-1.29%) |
Mar 26, 2020 | 3.205 | 4.272 | 3.205 | 3.530 | 1,875,817 | +0.40(+12.75%) |
Mar 25, 2020 | 3.063 | 3.850 | 2.909 | 3.131 | 1,897,340 | +0.14(+4.57%) |
Mar 24, 2020 | 2.840 | 3.251 | 2.840 | 2.994 | 1,550,063 | +0.37(+13.88%) |
Mar 23, 2020 | 3.245 | 3.245 | 2.618 | 2.629 | 1,119,534 | -0.63(-19.41%) |
Mar 20, 2020 | 3.952 | 4.135 | 3.262 | 3.262 | 1,952,451 | -0.68(-17.34%) |
Mar 19, 2020 | 2.715 | 4.112 | 2.481 | 3.947 | 3,106,264 | +1.23(+45.38%) |
Mar 18, 2020 | 3.656 | 3.673 | 2.509 | 2.715 | 2,256,202 | -1.01(-27.11%) |
Mar 17, 2020 | 4.391 | 4.396 | 3.724 | 3.724 | 2,230,202 | -0.60(-13.97%) |
Mar 16, 2020 | 4.277 | 4.865 | 3.781 | 4.329 | 1,719,242 | -1.00(-18.74%) |
Mar 13, 2020 | 5.823 | 6.060 | 5.247 | 5.327 | 1,552,843 | -0.24(-4.30%) |
Mar 12, 2020 | 5.903 | 6.108 | 5.555 | 5.566 | 1,561,492 | -0.88(-13.70%) |
Mar 11, 2020 | 6.553 | 6.627 | 6.353 | 6.450 | 761,855 | -0.25(-3.74%) |
Mar 10, 2020 | 6.730 | 6.821 | 6.502 | 6.701 | 957,840 | +0.14(+2.17%) |
Mar 09, 2020 | 6.718 | 6.787 | 6.559 | 6.559 | 928,960 | -0.55(-7.78%) |
Mar 06, 2020 | 7.146 | 7.197 | 7.021 | 7.112 | 801,145 | -0.18(-2.50%) |
Mar 05, 2020 | 7.180 | 7.386 | 7.180 | 7.294 | 755,778 | +0.04(+0.55%) |
Mar 04, 2020 | 7.186 | 7.340 | 7.135 | 7.254 | 675,949 | +0.17(+2.33%) |
Mar 03, 2020 | 7.157 | 7.302 | 7.021 | 7.089 | 1,182,442 | -0.03(-0.48%) |