Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 5.136 | 5.317 | 5.054 | 5.281 | 68,831,992 | +0.13(+2.46%) |
May 28, 2020 | 5.254 | 5.254 | 5.117 | 5.154 | 42,441,152 | -0.02(-0.35%) |
May 27, 2020 | 5.127 | 5.299 | 5.117 | 5.172 | 53,106,496 | +0.20(+4.01%) |
May 26, 2020 | 4.936 | 5.000 | 4.827 | 4.972 | 42,692,956 | +0.16(+3.30%) |
May 22, 2020 | 4.727 | 4.850 | 4.693 | 4.814 | 43,014,968 | +0.12(+2.61%) |
May 21, 2020 | 4.745 | 4.745 | 4.591 | 4.691 | 57,171,308 | -0.05(-1.15%) |
May 20, 2020 | 4.972 | 5.000 | 4.709 | 4.745 | 54,093,832 | -0.20(-4.04%) |
May 19, 2020 | 5.027 | 5.054 | 4.918 | 4.945 | 40,084,920 | -0.05(-1.09%) |
May 18, 2020 | 4.981 | 5.117 | 4.936 | 5.000 | 48,836,664 | +0.15(+3.18%) |
May 15, 2020 | 4.764 | 4.845 | 4.700 | 4.845 | 28,699,790 | +0.05(+1.14%) |
May 14, 2020 | 4.682 | 4.818 | 4.546 | 4.791 | 62,747,428 | +0.05(+1.15%) |
May 13, 2020 | 4.918 | 4.972 | 4.637 | 4.736 | 47,125,268 | -0.19(-3.87%) |
May 12, 2020 | 5.136 | 5.154 | 4.909 | 4.927 | 35,369,588 | -0.21(-4.06%) |
May 11, 2020 | 5.172 | 5.181 | 5.072 | 5.136 | 27,853,240 | -0.08(-1.48%) |
May 08, 2020 | 5.099 | 5.217 | 5.054 | 5.213 | 32,656,108 | +0.20(+4.08%) |
May 07, 2020 | 5.117 | 5.181 | 4.990 | 5.009 | 40,370,616 | -0.11(-2.24%) |
May 06, 2020 | 5.214 | 5.223 | 5.087 | 5.124 | 29,129,148 | -0.07(-1.39%) |
May 05, 2020 | 5.241 | 5.250 | 5.133 | 5.196 | 27,330,196 | -0.01(-0.17%) |
May 04, 2020 | 5.205 | 5.268 | 5.078 | 5.205 | 26,723,654 | -0.05(-0.86%) |
May 01, 2020 | 5.250 | 5.277 | 5.142 | 5.250 | 26,642,328 | -0.10(-1.86%) |
Apr 30, 2020 | 5.359 | 5.431 | 5.250 | 5.350 | 26,593,076 | -0.01(-0.17%) |
Apr 29, 2020 | 5.359 | 5.459 | 5.314 | 5.359 | 35,463,540 | +0.14(+2.78%) |
Apr 28, 2020 | 5.332 | 5.449 | 5.051 | 5.214 | 37,574,540 | +0.14(+2.67%) |
Apr 27, 2020 | 4.988 | 5.151 | 4.979 | 5.078 | 24,257,142 | +0.10(+1.91%) |
Apr 24, 2020 | 4.943 | 5.015 | 4.789 | 4.983 | 34,293,244 | +0.12(+2.51%) |
Apr 23, 2020 | 4.626 | 5.042 | 4.626 | 4.861 | 57,318,136 | +0.29(+6.34%) |
Apr 22, 2020 | 4.644 | 4.644 | 4.553 | 4.571 | 20,459,628 | +0.05(+1.00%) |
Apr 21, 2020 | 4.644 | 4.680 | 4.499 | 4.526 | 22,740,190 | -0.20(-4.21%) |
Apr 20, 2020 | 4.707 | 4.825 | 4.680 | 4.725 | 19,303,868 | -0.06(-1.32%) |
Apr 17, 2020 | 4.897 | 4.915 | 4.707 | 4.789 | 20,102,406 | -0.01(-0.19%) |
Apr 16, 2020 | 4.816 | 4.870 | 4.725 | 4.798 | 25,246,506 | +0.00(+0.00%) |
Apr 15, 2020 | 4.816 | 4.834 | 4.707 | 4.798 | 23,190,912 | -0.11(-2.21%) |
Apr 14, 2020 | 4.680 | 4.924 | 4.653 | 4.906 | 26,729,898 | +0.27(+5.86%) |
Apr 13, 2020 | 4.725 | 4.734 | 4.481 | 4.635 | 20,363,026 | -0.12(-2.48%) |
Apr 09, 2020 | 4.743 | 4.870 | 4.662 | 4.752 | 24,069,596 | +0.07(+1.55%) |
Apr 08, 2020 | 4.517 | 4.716 | 4.454 | 4.680 | 19,309,736 | +0.24(+5.30%) |
Apr 07, 2020 | 4.454 | 4.617 | 4.363 | 4.445 | 31,234,328 | +0.11(+2.51%) |
Apr 06, 2020 | 4.273 | 4.390 | 4.236 | 4.336 | 26,580,328 | +0.28(+6.92%) |
Apr 03, 2020 | 4.282 | 4.309 | 3.992 | 4.055 | 22,956,392 | -0.24(-5.68%) |
Apr 02, 2020 | 4.155 | 4.390 | 4.083 | 4.300 | 25,588,334 | +0.10(+2.37%) |
Apr 01, 2020 | 4.309 | 4.445 | 4.164 | 4.200 | 29,241,442 | -0.27(-6.07%) |
Mar 31, 2020 | 4.381 | 4.635 | 4.345 | 4.472 | 32,476,360 | +0.12(+2.70%) |
Mar 30, 2020 | 4.490 | 4.599 | 4.309 | 4.354 | 38,433,752 | -0.11(-2.43%) |
Mar 27, 2020 | 4.562 | 4.580 | 4.436 | 4.463 | 27,211,798 | -0.24(-5.19%) |
Mar 26, 2020 | 4.589 | 4.834 | 4.589 | 4.707 | 30,057,000 | +0.14(+2.97%) |
Mar 25, 2020 | 4.508 | 4.816 | 4.454 | 4.571 | 29,865,394 | +0.06(+1.41%) |
Mar 24, 2020 | 4.345 | 4.508 | 4.255 | 4.508 | 55,957,668 | +0.42(+10.18%) |
Mar 23, 2020 | 3.965 | 4.164 | 3.720 | 4.092 | 64,303,380 | +0.07(+1.80%) |
Mar 20, 2020 | 4.345 | 4.463 | 3.988 | 4.019 | 64,415,808 | -0.32(-7.31%) |
Mar 19, 2020 | 4.227 | 4.454 | 4.083 | 4.336 | 44,987,968 | +0.04(+0.84%) |
Mar 18, 2020 | 4.662 | 4.734 | 4.101 | 4.300 | 64,553,152 | -0.62(-12.52%) |
Mar 17, 2020 | 4.662 | 4.961 | 4.427 | 4.915 | 49,370,004 | +0.32(+6.89%) |
Mar 16, 2020 | 4.743 | 5.187 | 4.508 | 4.599 | 52,005,324 | -0.74(-13.90%) |
Mar 13, 2020 | 5.232 | 5.341 | 4.924 | 5.341 | 45,359,664 | +0.31(+6.12%) |
Mar 12, 2020 | 5.124 | 5.386 | 4.780 | 5.033 | 44,417,832 | -0.44(-8.10%) |
Mar 11, 2020 | 5.540 | 5.667 | 5.395 | 5.477 | 40,274,604 | -0.25(-4.42%) |
Mar 10, 2020 | 5.576 | 5.739 | 5.395 | 5.730 | 45,420,472 | +0.26(+4.80%) |
Mar 09, 2020 | 5.576 | 5.667 | 5.404 | 5.468 | 45,453,796 | -0.36(-6.21%) |
Mar 06, 2020 | 5.757 | 5.929 | 5.730 | 5.830 | 37,517,412 | -0.18(-3.01%) |
Mar 05, 2020 | 5.866 | 6.047 | 5.848 | 6.011 | 42,220,804 | -0.01(-0.15%) |
Mar 04, 2020 | 5.947 | 6.029 | 5.938 | 6.020 | 27,885,928 | +0.15(+2.62%) |
Mar 03, 2020 | 5.866 | 6.065 | 5.802 | 5.866 | 41,613,448 | -0.06(-1.07%) |