Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 4.805 | 5.081 | 4.727 | 4.994 | 2,861,496 | +0.09(+1.76%) |
May 28, 2020 | 5.348 | 5.380 | 4.833 | 4.908 | 2,120,018 | -0.41(-7.69%) |
May 27, 2020 | 5.104 | 5.332 | 5.026 | 5.317 | 2,835,068 | +0.30(+5.96%) |
May 26, 2020 | 4.884 | 5.104 | 4.813 | 5.018 | 1,950,557 | +0.39(+8.50%) |
May 22, 2020 | 4.530 | 4.624 | 4.451 | 4.624 | 1,286,370 | +0.06(+1.20%) |
May 21, 2020 | 4.648 | 4.680 | 4.530 | 4.569 | 2,032,419 | -0.05(-1.02%) |
May 20, 2020 | 4.255 | 4.687 | 4.255 | 4.617 | 2,111,886 | +0.46(+11.17%) |
May 19, 2020 | 4.247 | 4.353 | 4.121 | 4.153 | 1,653,761 | -0.13(-2.94%) |
May 18, 2020 | 4.208 | 4.373 | 4.160 | 4.278 | 1,959,278 | +0.31(+7.94%) |
May 15, 2020 | 3.932 | 4.035 | 3.814 | 3.964 | 2,210,746 | +0.07(+1.82%) |
May 14, 2020 | 3.618 | 3.901 | 3.484 | 3.893 | 2,851,278 | +0.13(+3.56%) |
May 13, 2020 | 3.665 | 3.775 | 3.437 | 3.759 | 3,029,399 | +0.04(+1.06%) |
May 12, 2020 | 3.751 | 3.862 | 3.610 | 3.720 | 1,558,279 | -0.02(-0.42%) |
May 11, 2020 | 3.681 | 3.791 | 3.571 | 3.736 | 1,392,069 | -0.02(-0.63%) |
May 08, 2020 | 3.539 | 3.759 | 3.421 | 3.759 | 1,505,829 | +0.35(+10.27%) |
May 07, 2020 | 3.402 | 3.428 | 3.303 | 3.409 | 1,337,264 | +0.14(+4.43%) |
May 06, 2020 | 3.326 | 3.440 | 3.265 | 3.265 | 1,306,554 | -0.04(-1.15%) |
May 05, 2020 | 3.592 | 3.622 | 3.280 | 3.303 | 1,767,723 | -0.02(-0.69%) |
May 04, 2020 | 3.295 | 3.455 | 3.227 | 3.326 | 1,541,847 | -0.08(-2.24%) |
May 01, 2020 | 3.577 | 3.635 | 3.339 | 3.402 | 2,838,553 | -0.26(-7.07%) |
Apr 30, 2020 | 3.881 | 3.912 | 3.539 | 3.661 | 2,604,082 | -0.08(-2.24%) |
Apr 29, 2020 | 3.622 | 3.767 | 3.508 | 3.744 | 2,616,233 | +0.33(+9.82%) |
Apr 28, 2020 | 3.463 | 3.471 | 3.158 | 3.409 | 2,128,160 | +0.23(+7.18%) |
Apr 27, 2020 | 3.212 | 3.227 | 2.930 | 3.181 | 2,088,985 | -0.05(-1.65%) |
Apr 24, 2020 | 3.303 | 3.387 | 3.082 | 3.234 | 1,245,694 | -0.02(-0.70%) |
Apr 23, 2020 | 3.105 | 3.295 | 3.052 | 3.257 | 1,934,736 | +0.23(+7.54%) |
Apr 22, 2020 | 3.029 | 3.092 | 2.938 | 3.029 | 1,263,266 | +0.12(+4.19%) |
Apr 21, 2020 | 2.960 | 3.097 | 2.869 | 2.907 | 1,721,875 | -0.18(-5.91%) |
Apr 20, 2020 | 2.778 | 3.204 | 2.679 | 3.090 | 2,323,580 | +0.13(+4.37%) |
Apr 17, 2020 | 2.854 | 3.010 | 2.854 | 2.960 | 1,849,356 | +0.14(+4.85%) |
Apr 16, 2020 | 2.938 | 2.960 | 2.717 | 2.823 | 1,492,667 | -0.10(-3.39%) |
Apr 15, 2020 | 2.960 | 3.006 | 2.793 | 2.922 | 1,356,962 | -0.18(-5.88%) |
Apr 14, 2020 | 3.181 | 3.402 | 3.082 | 3.105 | 1,260,095 | +0.01(+0.25%) |
Apr 13, 2020 | 3.204 | 3.257 | 3.021 | 3.097 | 2,094,697 | +0.11(+3.56%) |
Apr 09, 2020 | 3.082 | 3.250 | 2.823 | 2.991 | 2,643,946 | +0.07(+2.34%) |
Apr 08, 2020 | 2.877 | 2.953 | 2.755 | 2.922 | 1,656,261 | +0.12(+4.35%) |
Apr 07, 2020 | 2.938 | 3.116 | 2.686 | 2.801 | 2,591,782 | +0.05(+1.66%) |
Apr 06, 2020 | 2.694 | 2.816 | 2.610 | 2.755 | 1,444,981 | +0.20(+7.74%) |
Apr 03, 2020 | 2.785 | 2.839 | 2.397 | 2.557 | 1,622,424 | -0.18(-6.41%) |
Apr 02, 2020 | 2.519 | 2.991 | 2.519 | 2.732 | 1,567,753 | +0.27(+10.80%) |
Apr 01, 2020 | 2.763 | 2.816 | 2.420 | 2.466 | 1,630,235 | -0.40(-13.83%) |
Mar 31, 2020 | 2.793 | 3.014 | 2.763 | 2.861 | 1,683,738 | +0.11(+4.16%) |
Mar 30, 2020 | 2.763 | 2.852 | 2.504 | 2.747 | 1,241,971 | -0.05(-1.63%) |
Mar 27, 2020 | 2.770 | 2.869 | 2.626 | 2.793 | 1,008,775 | -0.13(-4.43%) |
Mar 26, 2020 | 2.747 | 2.976 | 2.633 | 2.922 | 1,607,456 | +0.23(+8.47%) |
Mar 25, 2020 | 2.732 | 3.029 | 2.473 | 2.694 | 2,026,016 | -0.06(-2.21%) |
Mar 24, 2020 | 2.831 | 2.968 | 2.519 | 2.755 | 1,524,879 | +0.18(+6.78%) |
Mar 23, 2020 | 2.740 | 2.755 | 2.397 | 2.580 | 1,686,745 | -0.18(-6.61%) |
Mar 20, 2020 | 2.877 | 3.128 | 2.656 | 2.763 | 3,343,269 | +0.11(+4.01%) |
Mar 19, 2020 | 1.644 | 2.869 | 1.644 | 2.656 | 2,803,661 | +1.06(+66.19%) |
Mar 18, 2020 | 2.778 | 2.846 | 1.591 | 1.598 | 2,775,602 | -1.28(-44.44%) |
Mar 17, 2020 | 2.877 | 3.196 | 2.774 | 2.877 | 1,830,186 | +0.05(+1.89%) |
Mar 16, 2020 | 2.907 | 3.158 | 2.702 | 2.823 | 2,293,727 | -0.33(-10.60%) |
Mar 13, 2020 | 3.014 | 3.158 | 2.778 | 3.158 | 2,494,804 | +0.34(+12.16%) |
Mar 12, 2020 | 2.808 | 2.873 | 2.580 | 2.816 | 2,148,937 | -0.30(-9.76%) |
Mar 11, 2020 | 2.930 | 3.234 | 2.793 | 3.120 | 2,669,567 | +0.13(+4.33%) |
Mar 10, 2020 | 3.622 | 3.645 | 2.892 | 2.991 | 5,268,784 | -0.40(-11.69%) |
Mar 09, 2020 | 3.501 | 3.695 | 3.371 | 3.387 | 2,477,355 | -1.20(-26.20%) |
Mar 06, 2020 | 4.696 | 4.764 | 4.501 | 4.589 | 2,284,429 | -0.30(-6.07%) |
Mar 05, 2020 | 5.091 | 5.152 | 4.794 | 4.886 | 1,704,074 | -0.35(-6.69%) |
Mar 04, 2020 | 5.304 | 5.361 | 5.152 | 5.236 | 1,381,439 | +0.02(+0.29%) |
Mar 03, 2020 | 5.495 | 5.700 | 5.186 | 5.221 | 1,788,657 | -0.21(-3.79%) |