Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 5.237 | 5.443 | 5.162 | 5.268 | 4,224,327 | -0.09(-1.64%) |
May 28, 2020 | 5.437 | 5.612 | 5.328 | 5.356 | 3,772,593 | +0.03(+0.59%) |
May 27, 2020 | 5.437 | 5.600 | 5.097 | 5.325 | 3,594,296 | +0.09(+1.67%) |
May 26, 2020 | 5.187 | 5.281 | 5.044 | 5.237 | 3,728,427 | +0.30(+6.08%) |
May 22, 2020 | 4.755 | 4.968 | 4.661 | 4.937 | 2,616,330 | +0.18(+3.82%) |
May 21, 2020 | 4.761 | 4.805 | 4.618 | 4.755 | 2,423,320 | -0.01(-0.13%) |
May 20, 2020 | 4.649 | 4.804 | 4.636 | 4.761 | 3,289,838 | +0.18(+3.96%) |
May 19, 2020 | 4.467 | 4.761 | 4.305 | 4.580 | 4,234,604 | +0.08(+1.67%) |
May 18, 2020 | 4.161 | 4.530 | 4.148 | 4.505 | 4,536,795 | +0.46(+11.46%) |
May 15, 2020 | 3.961 | 4.136 | 3.911 | 4.042 | 2,954,839 | +0.02(+0.47%) |
May 14, 2020 | 3.710 | 4.036 | 3.545 | 4.023 | 5,081,472 | +0.09(+2.23%) |
May 13, 2020 | 4.073 | 4.111 | 3.710 | 3.936 | 6,115,098 | -0.18(-4.41%) |
May 12, 2020 | 4.386 | 4.442 | 4.111 | 4.117 | 4,268,082 | -0.24(-5.60%) |
May 11, 2020 | 4.655 | 4.661 | 4.298 | 4.361 | 5,793,291 | -0.34(-7.19%) |
May 08, 2020 | 4.661 | 4.836 | 4.361 | 4.699 | 6,974,271 | +0.36(+8.21%) |
May 07, 2020 | 4.223 | 4.436 | 4.198 | 4.342 | 4,042,524 | +0.16(+3.74%) |
May 06, 2020 | 4.298 | 4.355 | 4.042 | 4.186 | 4,814,552 | -0.06(-1.33%) |
May 05, 2020 | 4.317 | 4.492 | 4.236 | 4.242 | 3,461,472 | +0.02(+0.44%) |
May 04, 2020 | 4.067 | 4.248 | 3.867 | 4.223 | 3,087,967 | +0.04(+1.05%) |
May 01, 2020 | 4.111 | 4.205 | 3.914 | 4.180 | 3,634,094 | -0.13(-3.05%) |
Apr 30, 2020 | 4.442 | 4.486 | 4.205 | 4.311 | 4,318,032 | -0.18(-4.04%) |
Apr 29, 2020 | 4.079 | 4.586 | 4.073 | 4.492 | 5,552,646 | +0.42(+10.29%) |
Apr 28, 2020 | 4.036 | 4.217 | 3.929 | 4.073 | 4,116,517 | +0.23(+6.03%) |
Apr 27, 2020 | 3.760 | 3.936 | 3.654 | 3.842 | 2,987,852 | +0.09(+2.33%) |
Apr 24, 2020 | 3.842 | 3.842 | 3.626 | 3.754 | 2,527,628 | -0.09(-2.28%) |
Apr 23, 2020 | 3.754 | 3.992 | 3.673 | 3.842 | 2,346,276 | +0.09(+2.33%) |
Apr 22, 2020 | 3.954 | 3.992 | 3.616 | 3.754 | 2,743,189 | -0.09(-2.44%) |
Apr 21, 2020 | 3.629 | 3.867 | 3.554 | 3.848 | 3,191,773 | +0.07(+1.82%) |
Apr 20, 2020 | 3.973 | 4.036 | 3.754 | 3.779 | 4,108,192 | -0.45(-10.65%) |
Apr 17, 2020 | 3.992 | 4.311 | 3.923 | 4.230 | 4,282,823 | +0.43(+11.18%) |
Apr 16, 2020 | 4.011 | 4.061 | 3.754 | 3.804 | 2,893,131 | -0.13(-3.34%) |
Apr 15, 2020 | 4.067 | 4.217 | 3.848 | 3.936 | 3,521,440 | -0.44(-10.01%) |
Apr 14, 2020 | 4.649 | 4.718 | 4.250 | 4.374 | 4,214,669 | -0.04(-0.85%) |
Apr 13, 2020 | 4.980 | 5.081 | 4.330 | 4.411 | 6,017,575 | -0.48(-9.73%) |
Apr 09, 2020 | 4.530 | 5.250 | 4.530 | 4.887 | 8,933,403 | +0.77(+18.69%) |
Apr 08, 2020 | 3.648 | 4.173 | 3.641 | 4.117 | 7,424,817 | +0.70(+20.51%) |
Apr 07, 2020 | 3.435 | 3.810 | 3.272 | 3.416 | 6,914,054 | +0.29(+9.42%) |
Apr 06, 2020 | 2.622 | 3.379 | 2.603 | 3.122 | 6,018,524 | +0.58(+22.91%) |
Apr 03, 2020 | 2.728 | 2.772 | 2.365 | 2.540 | 5,818,099 | -0.14(-5.14%) |
Apr 02, 2020 | 2.872 | 2.997 | 2.678 | 2.678 | 4,258,320 | -0.17(-5.93%) |
Apr 01, 2020 | 2.897 | 2.922 | 2.747 | 2.847 | 4,132,220 | -0.22(-7.14%) |
Mar 31, 2020 | 3.504 | 3.554 | 3.003 | 3.066 | 6,282,954 | -0.40(-11.55%) |
Mar 30, 2020 | 4.267 | 4.267 | 3.410 | 3.466 | 7,052,945 | -0.81(-19.01%) |
Mar 27, 2020 | 4.067 | 4.411 | 3.899 | 4.280 | 4,067,059 | +0.23(+5.72%) |
Mar 26, 2020 | 3.416 | 4.674 | 3.316 | 4.048 | 10,041,932 | +0.89(+28.12%) |
Mar 25, 2020 | 2.859 | 3.560 | 2.753 | 3.160 | 7,817,727 | +0.49(+18.27%) |
Mar 24, 2020 | 2.847 | 3.128 | 2.665 | 2.672 | 5,085,218 | +0.00(+0.00%) |
Mar 23, 2020 | 3.141 | 3.160 | 2.415 | 2.672 | 6,305,085 | -0.34(-11.41%) |
Mar 20, 2020 | 3.204 | 3.679 | 2.972 | 3.016 | 8,249,832 | +0.21(+7.59%) |
Mar 19, 2020 | 2.784 | 3.172 | 2.378 | 2.803 | 9,146,820 | -0.05(-1.75%) |
Mar 18, 2020 | 3.385 | 3.404 | 2.215 | 2.853 | 12,147,508 | -0.78(-21.51%) |
Mar 17, 2020 | 4.818 | 4.905 | 3.410 | 3.635 | 13,052,475 | -0.91(-19.97%) |
Mar 16, 2020 | 4.693 | 5.077 | 4.542 | 4.542 | 4,881,323 | -0.78(-14.59%) |
Mar 13, 2020 | 5.612 | 5.794 | 5.068 | 5.318 | 4,147,131 | +0.08(+1.55%) |
Mar 12, 2020 | 5.081 | 5.587 | 4.868 | 5.237 | 5,454,434 | -1.10(-17.37%) |
Mar 11, 2020 | 6.632 | 6.682 | 6.201 | 6.338 | 3,388,218 | -0.49(-7.23%) |
Mar 10, 2020 | 6.920 | 7.039 | 6.570 | 6.832 | 3,000,116 | +0.18(+2.63%) |
Mar 09, 2020 | 7.089 | 7.145 | 6.632 | 6.657 | 3,539,240 | -0.91(-11.99%) |
Mar 06, 2020 | 7.446 | 7.802 | 7.327 | 7.565 | 2,995,594 | -0.09(-1.14%) |
Mar 05, 2020 | 7.952 | 7.984 | 7.608 | 7.652 | 2,751,484 | -0.48(-5.85%) |
Mar 04, 2020 | 8.053 | 8.222 | 7.952 | 8.128 | 1,981,335 | +0.22(+2.77%) |
Mar 03, 2020 | 8.315 | 8.541 | 7.846 | 7.909 | 3,318,031 | -0.22(-2.69%) |