Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 6.450 | 6.517 | 5.761 | 5.866 | 1,912,099 | -0.84(-12.55%) |
May 28, 2020 | 7.264 | 7.302 | 6.651 | 6.709 | 2,439,350 | -0.35(-5.01%) |
May 27, 2020 | 6.508 | 7.110 | 6.297 | 7.063 | 2,507,298 | +1.01(+16.77%) |
May 26, 2020 | 5.694 | 6.067 | 5.599 | 6.048 | 1,616,116 | +0.72(+13.47%) |
May 22, 2020 | 5.560 | 5.656 | 5.187 | 5.331 | 1,460,067 | -0.24(-4.30%) |
May 21, 2020 | 5.091 | 5.599 | 5.091 | 5.570 | 1,173,877 | +0.48(+9.40%) |
May 20, 2020 | 5.292 | 5.292 | 5.034 | 5.091 | 1,218,706 | +0.00(+0.00%) |
May 19, 2020 | 5.206 | 5.388 | 4.881 | 5.091 | 1,154,194 | -0.14(-2.74%) |
May 18, 2020 | 5.053 | 5.359 | 5.024 | 5.235 | 1,802,415 | +0.50(+10.51%) |
May 15, 2020 | 4.431 | 4.881 | 4.335 | 4.737 | 1,136,350 | +0.06(+1.23%) |
May 14, 2020 | 4.326 | 4.689 | 3.991 | 4.680 | 2,019,711 | +0.29(+6.54%) |
May 13, 2020 | 4.890 | 4.909 | 4.335 | 4.393 | 3,364,490 | -0.59(-11.90%) |
May 12, 2020 | 5.197 | 5.436 | 4.976 | 4.986 | 1,526,061 | -0.17(-3.34%) |
May 11, 2020 | 5.570 | 5.570 | 5.063 | 5.158 | 1,634,897 | -0.58(-10.17%) |
May 08, 2020 | 5.378 | 5.819 | 5.331 | 5.742 | 2,313,766 | +0.54(+10.29%) |
May 07, 2020 | 5.168 | 5.512 | 5.168 | 5.206 | 1,534,487 | +0.16(+3.23%) |
May 06, 2020 | 5.551 | 5.627 | 4.957 | 5.043 | 1,546,109 | -0.48(-8.67%) |
May 05, 2020 | 5.799 | 6.265 | 5.455 | 5.522 | 1,360,393 | -0.13(-2.37%) |
May 04, 2020 | 5.675 | 6.048 | 5.484 | 5.656 | 1,871,711 | -0.21(-3.59%) |
May 01, 2020 | 5.752 | 5.924 | 5.579 | 5.866 | 1,510,223 | -0.21(-3.46%) |
Apr 30, 2020 | 6.756 | 6.756 | 6.048 | 6.077 | 1,766,267 | -0.46(-7.03%) |
Apr 29, 2020 | 6.249 | 6.613 | 6.182 | 6.536 | 1,991,158 | +0.69(+11.78%) |
Apr 28, 2020 | 5.866 | 6.048 | 5.426 | 5.847 | 2,636,631 | +0.46(+8.53%) |
Apr 27, 2020 | 4.594 | 5.512 | 4.527 | 5.388 | 2,047,230 | +0.84(+18.53%) |
Apr 24, 2020 | 4.641 | 4.737 | 4.388 | 4.546 | 2,597,462 | +0.07(+1.50%) |
Apr 23, 2020 | 4.402 | 4.661 | 4.326 | 4.479 | 1,328,391 | +0.02(+0.43%) |
Apr 22, 2020 | 4.976 | 4.996 | 4.460 | 4.460 | 1,140,628 | -0.42(-8.63%) |
Apr 21, 2020 | 4.737 | 5.063 | 4.689 | 4.881 | 998,491 | -0.10(-1.92%) |
Apr 20, 2020 | 4.986 | 5.024 | 4.729 | 4.976 | 2,035,166 | -0.23(-4.41%) |
Apr 17, 2020 | 5.024 | 5.579 | 4.967 | 5.206 | 1,570,097 | +0.62(+13.57%) |
Apr 16, 2020 | 4.976 | 5.110 | 4.565 | 4.584 | 1,178,826 | -0.24(-4.96%) |
Apr 15, 2020 | 5.110 | 5.110 | 4.651 | 4.823 | 1,453,585 | -0.34(-6.67%) |
Apr 14, 2020 | 5.455 | 5.646 | 5.015 | 5.168 | 1,622,822 | -0.09(-1.64%) |
Apr 13, 2020 | 5.359 | 5.455 | 5.015 | 5.254 | 1,751,168 | +0.00(+0.00%) |
Apr 09, 2020 | 5.244 | 5.627 | 5.020 | 5.254 | 1,912,517 | +0.23(+4.57%) |
Apr 08, 2020 | 4.575 | 5.321 | 4.431 | 5.024 | 1,997,693 | +0.63(+14.38%) |
Apr 07, 2020 | 4.335 | 4.948 | 4.307 | 4.393 | 3,629,301 | +0.34(+8.51%) |
Apr 06, 2020 | 3.895 | 4.517 | 3.838 | 4.048 | 3,253,778 | +0.39(+10.73%) |
Apr 03, 2020 | 3.866 | 3.943 | 3.455 | 3.656 | 1,438,123 | -0.27(-6.83%) |
Apr 02, 2020 | 3.895 | 4.307 | 3.847 | 3.924 | 1,643,055 | +0.02(+0.49%) |
Apr 01, 2020 | 4.479 | 4.479 | 3.895 | 3.905 | 1,953,559 | -0.86(-18.07%) |
Mar 31, 2020 | 5.043 | 5.417 | 4.665 | 4.766 | 2,356,302 | -0.40(-7.78%) |
Mar 30, 2020 | 5.713 | 5.742 | 4.778 | 5.168 | 3,210,503 | -0.70(-11.91%) |
Mar 27, 2020 | 5.857 | 6.192 | 5.560 | 5.866 | 1,411,164 | -0.32(-5.11%) |
Mar 26, 2020 | 6.644 | 6.748 | 6.041 | 6.182 | 1,991,669 | -0.46(-6.95%) |
Mar 25, 2020 | 6.616 | 7.323 | 6.168 | 6.644 | 2,781,967 | +0.23(+3.52%) |
Mar 24, 2020 | 5.183 | 6.437 | 5.127 | 6.418 | 2,223,270 | +1.61(+33.53%) |
Mar 23, 2020 | 5.221 | 5.334 | 4.495 | 4.806 | 1,790,336 | -0.41(-7.94%) |
Mar 20, 2020 | 6.060 | 6.060 | 4.580 | 5.221 | 6,469,074 | -0.31(-5.62%) |
Mar 19, 2020 | 3.016 | 5.607 | 2.724 | 5.532 | 4,757,890 | +2.54(+85.17%) |
Mar 18, 2020 | 3.591 | 3.591 | 2.450 | 2.987 | 5,486,316 | -0.86(-22.30%) |
Mar 17, 2020 | 5.541 | 5.579 | 3.487 | 3.845 | 5,153,632 | -1.76(-31.43%) |
Mar 16, 2020 | 8.020 | 8.114 | 4.514 | 5.607 | 7,315,072 | -3.72(-39.90%) |
Mar 13, 2020 | 9.453 | 9.726 | 8.369 | 9.330 | 1,870,074 | +0.43(+4.87%) |
Mar 12, 2020 | 9.321 | 9.599 | 8.482 | 8.896 | 2,362,773 | -1.56(-14.96%) |
Mar 11, 2020 | 11.17 | 11.29 | 10.37 | 10.46 | 1,936,295 | -1.09(-9.46%) |
Mar 10, 2020 | 12.22 | 12.35 | 11.25 | 11.55 | 2,476,330 | -0.18(-1.53%) |
Mar 09, 2020 | 11.65 | 12.03 | 11.38 | 11.73 | 1,894,676 | -0.74(-5.97%) |
Mar 06, 2020 | 12.26 | 12.89 | 12.25 | 12.48 | 1,081,468 | -0.39(-3.00%) |
Mar 05, 2020 | 13.17 | 13.29 | 12.58 | 12.86 | 1,802,096 | -0.83(-6.06%) |
Mar 04, 2020 | 12.35 | 13.71 | 12.20 | 13.69 | 2,304,324 | +1.44(+11.77%) |
Mar 03, 2020 | 12.54 | 12.85 | 11.85 | 12.25 | 1,501,169 | -0.31(-2.48%) |