Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 5.089 | 5.217 | 4.979 | 5.034 | 3,922,180 | -0.13(-2.60%) |
May 28, 2020 | 5.407 | 5.542 | 5.141 | 5.168 | 4,192,740 | -0.15(-2.87%) |
May 27, 2020 | 5.395 | 5.505 | 5.193 | 5.321 | 3,383,844 | +0.10(+1.87%) |
May 26, 2020 | 5.401 | 5.438 | 5.138 | 5.223 | 2,336,061 | +0.17(+3.26%) |
May 22, 2020 | 4.997 | 5.077 | 4.881 | 5.058 | 1,785,009 | +0.10(+1.97%) |
May 21, 2020 | 4.954 | 5.101 | 4.829 | 4.960 | 2,639,285 | +0.01(+0.25%) |
May 20, 2020 | 4.808 | 5.052 | 4.783 | 4.948 | 4,133,191 | +0.20(+4.12%) |
May 19, 2020 | 4.587 | 4.948 | 4.557 | 4.753 | 3,611,685 | +0.12(+2.64%) |
May 18, 2020 | 4.606 | 4.734 | 4.459 | 4.630 | 3,457,273 | +0.34(+7.83%) |
May 15, 2020 | 4.288 | 4.373 | 4.141 | 4.294 | 6,021,585 | -0.06(-1.40%) |
May 14, 2020 | 4.074 | 4.367 | 3.847 | 4.355 | 3,851,118 | +0.15(+3.64%) |
May 13, 2020 | 4.453 | 4.453 | 4.107 | 4.202 | 4,041,608 | -0.31(-6.78%) |
May 12, 2020 | 4.649 | 4.808 | 4.496 | 4.508 | 4,125,224 | -0.10(-2.12%) |
May 11, 2020 | 4.673 | 4.784 | 4.404 | 4.606 | 3,868,479 | -0.17(-3.46%) |
May 08, 2020 | 4.967 | 5.077 | 4.691 | 4.771 | 2,733,101 | -0.11(-2.26%) |
May 07, 2020 | 4.649 | 4.954 | 4.649 | 4.881 | 1,767,799 | +0.19(+4.04%) |
May 06, 2020 | 4.832 | 4.948 | 4.636 | 4.691 | 1,910,412 | -0.09(-1.92%) |
May 05, 2020 | 4.869 | 5.058 | 4.759 | 4.783 | 2,006,841 | +0.04(+0.90%) |
May 04, 2020 | 4.801 | 4.942 | 4.612 | 4.740 | 2,373,820 | -0.24(-4.91%) |
May 01, 2020 | 4.850 | 4.997 | 4.716 | 4.985 | 1,814,437 | +0.00(+0.00%) |
Apr 30, 2020 | 5.303 | 5.327 | 4.899 | 4.985 | 3,586,512 | -0.47(-8.63%) |
Apr 29, 2020 | 5.266 | 5.590 | 5.138 | 5.456 | 3,406,919 | +0.47(+9.45%) |
Apr 28, 2020 | 4.673 | 5.052 | 4.642 | 4.985 | 2,611,304 | +0.50(+11.04%) |
Apr 27, 2020 | 4.379 | 4.630 | 4.288 | 4.490 | 2,227,985 | +0.11(+2.51%) |
Apr 24, 2020 | 4.447 | 4.486 | 4.208 | 4.379 | 1,841,577 | -0.04(-0.83%) |
Apr 23, 2020 | 4.386 | 4.630 | 4.349 | 4.416 | 2,012,627 | +0.01(+0.14%) |
Apr 22, 2020 | 4.667 | 4.740 | 4.318 | 4.410 | 2,790,033 | -0.08(-1.77%) |
Apr 21, 2020 | 4.373 | 4.581 | 4.312 | 4.490 | 2,151,244 | -0.04(-0.94%) |
Apr 20, 2020 | 4.814 | 4.960 | 4.465 | 4.532 | 3,118,570 | -0.56(-10.94%) |
Apr 17, 2020 | 5.003 | 5.217 | 4.838 | 5.089 | 2,624,542 | +0.32(+6.80%) |
Apr 16, 2020 | 4.954 | 5.138 | 4.685 | 4.765 | 3,869,557 | -0.20(-3.95%) |
Apr 15, 2020 | 5.138 | 5.168 | 4.728 | 4.960 | 5,476,794 | -0.27(-5.15%) |
Apr 14, 2020 | 5.713 | 5.820 | 4.991 | 5.230 | 4,018,819 | -0.22(-4.04%) |
Apr 13, 2020 | 5.597 | 5.694 | 5.046 | 5.450 | 3,258,496 | -0.22(-3.88%) |
Apr 09, 2020 | 5.046 | 5.811 | 5.034 | 5.670 | 6,063,439 | +0.87(+18.24%) |
Apr 08, 2020 | 4.263 | 4.893 | 4.263 | 4.795 | 5,583,210 | +0.75(+18.43%) |
Apr 07, 2020 | 3.970 | 4.428 | 3.829 | 4.049 | 6,050,680 | +0.40(+10.89%) |
Apr 06, 2020 | 3.572 | 3.896 | 3.389 | 3.652 | 6,863,067 | +0.40(+12.43%) |
Apr 03, 2020 | 3.217 | 3.364 | 2.924 | 3.248 | 6,379,797 | +0.01(+0.19%) |
Apr 02, 2020 | 3.719 | 3.915 | 3.101 | 3.242 | 6,848,336 | -0.48(-12.83%) |
Apr 01, 2020 | 4.300 | 4.312 | 3.621 | 3.719 | 5,307,625 | -0.82(-18.06%) |
Mar 31, 2020 | 4.220 | 4.801 | 4.159 | 4.538 | 4,424,205 | +0.10(+2.34%) |
Mar 30, 2020 | 5.064 | 5.071 | 4.282 | 4.434 | 5,421,038 | -0.79(-15.11%) |
Mar 27, 2020 | 5.352 | 5.638 | 5.031 | 5.223 | 5,940,275 | -0.28(-5.10%) |
Mar 26, 2020 | 4.341 | 6.713 | 4.330 | 5.504 | 15,754,932 | +1.17(+26.95%) |
Mar 25, 2020 | 3.032 | 4.867 | 2.805 | 4.335 | 17,894,098 | +1.86(+75.00%) |
Mar 24, 2020 | 3.792 | 3.798 | 2.407 | 2.477 | 12,992,421 | -1.16(-31.94%) |
Mar 23, 2020 | 4.055 | 4.189 | 3.491 | 3.640 | 5,650,809 | -0.44(-10.87%) |
Mar 20, 2020 | 4.552 | 4.738 | 4.037 | 4.084 | 6,235,680 | -0.35(-7.91%) |
Mar 19, 2020 | 4.265 | 4.487 | 3.570 | 4.435 | 7,293,676 | +0.09(+2.15%) |
Mar 18, 2020 | 4.902 | 4.966 | 3.214 | 4.341 | 10,269,815 | -0.96(-18.08%) |
Mar 17, 2020 | 5.037 | 5.516 | 4.435 | 5.299 | 9,129,524 | +0.35(+7.08%) |
Mar 16, 2020 | 6.135 | 6.246 | 4.949 | 4.949 | 5,778,988 | -1.95(-28.22%) |
Mar 13, 2020 | 6.982 | 7.071 | 6.296 | 6.895 | 4,968,999 | +0.28(+4.24%) |
Mar 12, 2020 | 7.309 | 7.309 | 5.989 | 6.614 | 6,168,724 | -1.38(-17.31%) |
Mar 11, 2020 | 8.303 | 8.344 | 7.800 | 7.999 | 4,380,727 | -0.51(-5.98%) |
Mar 10, 2020 | 8.864 | 8.864 | 8.162 | 8.507 | 2,849,639 | +0.09(+1.11%) |
Mar 09, 2020 | 9.021 | 9.097 | 8.382 | 8.414 | 3,539,923 | -1.14(-11.93%) |
Mar 06, 2020 | 9.366 | 9.565 | 9.097 | 9.553 | 5,890,641 | -0.04(-0.43%) |
Mar 05, 2020 | 9.717 | 9.763 | 9.541 | 9.594 | 2,527,961 | -0.30(-3.07%) |
Mar 04, 2020 | 9.898 | 10.00 | 9.787 | 9.898 | 1,867,782 | +0.13(+1.32%) |
Mar 03, 2020 | 9.974 | 10.13 | 9.658 | 9.769 | 3,499,364 | -0.18(-1.76%) |