Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 5.347 | 5.356 | 5.034 | 5.063 | 113,469,928 | -0.34(-6.32%) |
May 28, 2020 | 5.793 | 5.793 | 5.404 | 5.404 | 49,234,288 | -0.43(-7.32%) |
May 27, 2020 | 5.802 | 5.831 | 5.556 | 5.831 | 37,595,012 | +0.11(+1.99%) |
May 26, 2020 | 5.755 | 5.802 | 5.622 | 5.717 | 30,469,838 | +0.13(+2.38%) |
May 22, 2020 | 5.575 | 5.622 | 5.451 | 5.584 | 20,230,870 | -0.05(-0.84%) |
May 21, 2020 | 5.688 | 5.793 | 5.556 | 5.631 | 31,742,270 | -0.01(-0.17%) |
May 20, 2020 | 5.612 | 5.755 | 5.575 | 5.641 | 37,996,908 | +0.12(+2.23%) |
May 19, 2020 | 5.717 | 5.736 | 5.489 | 5.518 | 36,715,880 | -0.25(-4.28%) |
May 18, 2020 | 5.631 | 5.878 | 5.584 | 5.764 | 47,887,612 | +0.45(+8.38%) |
May 15, 2020 | 5.328 | 5.480 | 5.281 | 5.319 | 37,905,128 | -0.03(-0.53%) |
May 14, 2020 | 5.148 | 5.489 | 4.930 | 5.347 | 35,109,312 | +0.08(+1.44%) |
May 13, 2020 | 5.593 | 5.622 | 5.082 | 5.271 | 71,290,352 | -0.38(-6.71%) |
May 12, 2020 | 5.527 | 5.906 | 5.508 | 5.650 | 49,444,416 | +0.20(+3.65%) |
May 11, 2020 | 5.404 | 5.537 | 5.319 | 5.451 | 30,692,408 | -0.03(-0.52%) |
May 08, 2020 | 5.309 | 5.489 | 5.233 | 5.480 | 35,622,760 | +0.26(+4.90%) |
May 07, 2020 | 5.328 | 5.508 | 5.072 | 5.224 | 43,533,772 | -0.09(-1.61%) |
May 06, 2020 | 5.319 | 5.489 | 5.167 | 5.309 | 31,699,020 | +0.07(+1.27%) |
May 05, 2020 | 5.878 | 5.925 | 5.214 | 5.243 | 54,790,392 | -0.27(-4.82%) |
May 04, 2020 | 5.063 | 5.508 | 4.968 | 5.508 | 32,742,186 | +0.29(+5.64%) |
May 01, 2020 | 5.584 | 5.712 | 5.176 | 5.214 | 39,594,908 | -0.59(-10.13%) |
Apr 30, 2020 | 5.982 | 6.011 | 5.451 | 5.802 | 81,121,128 | +0.26(+4.62%) |
Apr 29, 2020 | 4.920 | 5.575 | 4.911 | 5.546 | 51,844,064 | +0.82(+17.23%) |
Apr 28, 2020 | 4.702 | 4.807 | 4.551 | 4.731 | 31,830,356 | +0.13(+2.89%) |
Apr 27, 2020 | 4.551 | 4.702 | 4.333 | 4.598 | 34,693,236 | -0.08(-1.62%) |
Apr 24, 2020 | 4.740 | 4.882 | 4.503 | 4.674 | 55,758,172 | +0.09(+1.86%) |
Apr 23, 2020 | 4.513 | 4.740 | 4.418 | 4.589 | 50,365,112 | +0.35(+8.28%) |
Apr 22, 2020 | 4.171 | 4.371 | 4.171 | 4.238 | 40,242,976 | +0.22(+5.42%) |
Apr 21, 2020 | 3.896 | 4.096 | 3.754 | 4.020 | 43,979,924 | +0.03(+0.71%) |
Apr 20, 2020 | 3.792 | 4.143 | 3.773 | 3.991 | 52,707,980 | -0.13(-3.22%) |
Apr 17, 2020 | 3.745 | 4.124 | 3.716 | 4.124 | 50,639,040 | +0.44(+11.83%) |
Apr 16, 2020 | 4.001 | 4.001 | 3.678 | 3.688 | 42,207,952 | -0.27(-6.94%) |
Apr 15, 2020 | 3.745 | 4.020 | 3.716 | 3.963 | 44,405,356 | -0.07(-1.65%) |
Apr 14, 2020 | 4.124 | 4.133 | 3.887 | 4.029 | 48,106,292 | -0.13(-3.19%) |
Apr 13, 2020 | 4.200 | 4.219 | 3.934 | 4.162 | 59,851,016 | +0.26(+6.55%) |
Apr 09, 2020 | 4.124 | 4.314 | 3.622 | 3.906 | 106,329,808 | +0.16(+4.30%) |
Apr 08, 2020 | 3.707 | 3.754 | 3.470 | 3.745 | 63,752,440 | +0.26(+7.34%) |
Apr 07, 2020 | 3.688 | 3.934 | 3.413 | 3.489 | 80,726,896 | +0.06(+1.66%) |
Apr 06, 2020 | 3.498 | 3.546 | 3.328 | 3.432 | 67,250,472 | -0.03(-0.82%) |
Apr 03, 2020 | 3.536 | 3.603 | 3.157 | 3.460 | 73,548,872 | +0.17(+5.19%) |
Apr 02, 2020 | 3.091 | 3.546 | 2.986 | 3.290 | 91,154,896 | +0.33(+11.22%) |
Apr 01, 2020 | 3.053 | 3.119 | 2.863 | 2.958 | 55,645,508 | -0.16(-5.17%) |
Mar 31, 2020 | 3.280 | 3.337 | 3.081 | 3.119 | 48,144,364 | +0.05(+1.54%) |
Mar 30, 2020 | 3.309 | 3.318 | 2.986 | 3.072 | 54,693,268 | -0.27(-7.95%) |
Mar 27, 2020 | 3.527 | 3.574 | 3.309 | 3.337 | 46,507,828 | -0.34(-9.28%) |
Mar 26, 2020 | 3.536 | 3.849 | 3.413 | 3.678 | 52,860,472 | +0.28(+8.38%) |
Mar 25, 2020 | 3.603 | 3.669 | 3.233 | 3.394 | 47,934,036 | -0.03(-0.83%) |
Mar 24, 2020 | 3.498 | 3.517 | 3.280 | 3.422 | 47,918,440 | +0.25(+7.76%) |
Mar 23, 2020 | 3.375 | 3.413 | 3.138 | 3.176 | 34,044,472 | -0.20(-5.90%) |
Mar 20, 2020 | 3.792 | 3.830 | 3.242 | 3.375 | 50,638,724 | -0.26(-7.05%) |
Mar 19, 2020 | 3.318 | 3.726 | 3.233 | 3.631 | 41,025,700 | +0.36(+11.01%) |
Mar 18, 2020 | 3.318 | 3.470 | 3.034 | 3.271 | 39,601,336 | -0.16(-4.70%) |
Mar 17, 2020 | 3.934 | 3.953 | 3.366 | 3.432 | 45,340,820 | -0.36(-9.50%) |
Mar 16, 2020 | 3.612 | 4.276 | 3.603 | 3.792 | 42,263,372 | -0.50(-11.70%) |
Mar 13, 2020 | 4.133 | 4.295 | 3.517 | 4.295 | 49,047,352 | +0.52(+13.82%) |
Mar 12, 2020 | 3.584 | 3.982 | 3.460 | 3.773 | 54,737,528 | -0.10(-2.69%) |
Mar 11, 2020 | 4.001 | 4.257 | 3.792 | 3.878 | 73,725,896 | -0.29(-7.05%) |
Mar 10, 2020 | 4.598 | 4.617 | 3.337 | 4.171 | 109,191,832 | +0.73(+21.21%) |
Mar 09, 2020 | 3.991 | 4.740 | 3.148 | 3.441 | 110,953,088 | -3.03(-46.85%) |
Mar 06, 2020 | 7.063 | 7.186 | 6.428 | 6.475 | 33,548,084 | -0.92(-12.44%) |
Mar 05, 2020 | 7.452 | 7.537 | 7.272 | 7.395 | 20,970,568 | -0.29(-3.82%) |
Mar 04, 2020 | 7.802 | 7.878 | 7.528 | 7.689 | 20,328,616 | +0.03(+0.37%) |
Mar 03, 2020 | 7.888 | 8.030 | 7.442 | 7.660 | 30,021,458 | -0.25(-3.12%) |