Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 6.111 | 6.244 | 5.928 | 5.961 | 12,372,830 | -0.31(-4.91%) |
May 28, 2020 | 6.393 | 6.684 | 6.194 | 6.269 | 11,272,799 | -0.07(-1.18%) |
May 27, 2020 | 6.377 | 6.501 | 5.994 | 6.343 | 11,995,935 | +0.22(+3.53%) |
May 26, 2020 | 6.044 | 6.252 | 5.944 | 6.127 | 10,226,303 | +0.31(+5.29%) |
May 22, 2020 | 5.820 | 5.853 | 5.566 | 5.820 | 8,331,627 | +0.03(+0.57%) |
May 21, 2020 | 5.562 | 5.936 | 5.512 | 5.786 | 19,482,458 | +0.23(+4.19%) |
May 20, 2020 | 5.296 | 5.678 | 5.246 | 5.554 | 15,145,854 | +0.46(+8.97%) |
May 19, 2020 | 5.071 | 5.238 | 4.805 | 5.096 | 13,258,554 | +0.02(+0.33%) |
May 18, 2020 | 5.171 | 5.254 | 4.922 | 5.080 | 15,462,560 | +0.17(+3.38%) |
May 15, 2020 | 4.947 | 5.146 | 4.872 | 4.913 | 11,669,426 | -0.15(-2.96%) |
May 14, 2020 | 4.564 | 5.080 | 4.406 | 5.063 | 12,259,862 | +0.36(+7.60%) |
May 13, 2020 | 4.988 | 5.022 | 4.531 | 4.706 | 17,164,436 | -0.37(-7.36%) |
May 12, 2020 | 5.304 | 5.362 | 5.005 | 5.080 | 10,951,479 | -0.17(-3.17%) |
May 11, 2020 | 5.346 | 5.379 | 5.204 | 5.246 | 9,835,660 | -0.24(-4.39%) |
May 08, 2020 | 5.304 | 5.520 | 5.248 | 5.487 | 9,863,887 | +0.27(+5.26%) |
May 07, 2020 | 5.171 | 5.446 | 5.088 | 5.213 | 11,493,287 | +0.13(+2.62%) |
May 06, 2020 | 5.404 | 5.645 | 5.047 | 5.080 | 14,006,706 | -0.34(-6.29%) |
May 05, 2020 | 5.695 | 5.911 | 5.362 | 5.421 | 28,465,306 | +0.38(+7.59%) |
May 04, 2020 | 4.623 | 5.047 | 4.531 | 5.038 | 15,136,690 | +0.17(+3.59%) |
May 01, 2020 | 4.897 | 5.038 | 4.672 | 4.864 | 11,003,550 | -0.20(-3.94%) |
Apr 30, 2020 | 5.362 | 5.396 | 4.955 | 5.063 | 13,919,065 | -0.39(-7.16%) |
Apr 29, 2020 | 5.121 | 5.628 | 5.038 | 5.454 | 17,721,086 | +0.55(+11.19%) |
Apr 28, 2020 | 4.905 | 5.038 | 4.631 | 4.905 | 15,033,558 | +0.29(+6.31%) |
Apr 27, 2020 | 4.365 | 4.747 | 4.215 | 4.614 | 13,388,494 | +0.27(+6.32%) |
Apr 24, 2020 | 4.473 | 4.482 | 4.115 | 4.340 | 18,422,966 | -0.25(-5.43%) |
Apr 23, 2020 | 4.556 | 4.889 | 4.539 | 4.589 | 10,463,314 | -0.01(-0.18%) |
Apr 22, 2020 | 5.121 | 5.288 | 4.489 | 4.598 | 20,160,710 | -0.27(-5.47%) |
Apr 21, 2020 | 4.024 | 4.913 | 3.982 | 4.864 | 26,655,492 | +0.69(+16.53%) |
Apr 20, 2020 | 4.182 | 4.398 | 4.032 | 4.174 | 12,260,069 | -0.27(-5.99%) |
Apr 17, 2020 | 4.115 | 4.631 | 4.041 | 4.440 | 22,262,818 | +0.56(+14.35%) |
Apr 16, 2020 | 4.016 | 4.074 | 3.774 | 3.883 | 11,762,581 | -0.15(-3.71%) |
Apr 15, 2020 | 4.065 | 4.149 | 3.866 | 4.032 | 12,166,915 | -0.30(-6.91%) |
Apr 14, 2020 | 4.539 | 4.764 | 4.165 | 4.332 | 16,742,362 | -0.07(-1.51%) |
Apr 13, 2020 | 4.917 | 4.925 | 4.159 | 4.398 | 25,034,030 | -0.34(-7.13%) |
Apr 09, 2020 | 4.900 | 5.625 | 4.406 | 4.736 | 40,900,480 | +0.53(+12.52%) |
Apr 08, 2020 | 3.599 | 4.340 | 3.393 | 4.209 | 35,626,936 | +0.95(+29.04%) |
Apr 07, 2020 | 3.171 | 3.896 | 3.047 | 3.261 | 41,771,424 | +0.44(+15.45%) |
Apr 06, 2020 | 3.097 | 3.187 | 2.743 | 2.825 | 28,856,966 | +0.08(+3.00%) |
Apr 03, 2020 | 3.443 | 3.451 | 2.397 | 2.743 | 48,700,608 | -0.77(-21.83%) |
Apr 02, 2020 | 3.599 | 3.838 | 3.492 | 3.509 | 16,806,184 | -0.08(-2.29%) |
Apr 01, 2020 | 3.822 | 4.027 | 3.525 | 3.591 | 26,185,580 | -0.54(-12.97%) |
Mar 31, 2020 | 4.456 | 4.810 | 3.887 | 4.126 | 35,198,616 | -0.79(-16.08%) |
Mar 30, 2020 | 5.353 | 5.395 | 4.357 | 4.917 | 19,090,706 | -0.75(-13.23%) |
Mar 27, 2020 | 5.946 | 6.350 | 5.600 | 5.666 | 24,789,534 | -0.31(-5.23%) |
Mar 26, 2020 | 4.695 | 6.671 | 4.563 | 5.979 | 49,814,200 | +1.70(+39.88%) |
Mar 25, 2020 | 4.200 | 4.917 | 3.723 | 4.274 | 35,296,756 | +0.51(+13.57%) |
Mar 24, 2020 | 4.950 | 4.975 | 3.723 | 3.764 | 40,207,192 | -0.59(-13.61%) |
Mar 23, 2020 | 5.790 | 5.831 | 4.159 | 4.357 | 32,830,926 | -1.42(-24.54%) |
Mar 20, 2020 | 6.366 | 7.536 | 5.687 | 5.773 | 23,684,752 | +0.21(+3.85%) |
Mar 19, 2020 | 5.271 | 6.177 | 4.176 | 5.559 | 25,489,620 | +0.84(+17.80%) |
Mar 18, 2020 | 7.470 | 7.544 | 3.591 | 4.719 | 31,607,426 | -3.39(-41.83%) |
Mar 17, 2020 | 8.804 | 8.845 | 7.421 | 8.112 | 16,790,188 | -0.54(-6.19%) |
Mar 16, 2020 | 8.648 | 9.208 | 8.343 | 8.648 | 12,079,186 | -1.31(-13.15%) |
Mar 13, 2020 | 11.12 | 11.13 | 9.471 | 9.957 | 12,701,894 | +0.40(+4.13%) |
Mar 12, 2020 | 9.768 | 9.957 | 8.977 | 9.562 | 21,738,806 | -1.76(-15.56%) |
Mar 11, 2020 | 11.74 | 11.74 | 11.17 | 11.32 | 11,011,233 | -0.69(-5.76%) |
Mar 10, 2020 | 12.25 | 12.25 | 11.52 | 12.02 | 6,699,417 | +0.43(+3.70%) |
Mar 09, 2020 | 11.86 | 12.23 | 11.57 | 11.59 | 12,173,698 | -1.35(-10.44%) |
Mar 06, 2020 | 12.97 | 13.04 | 12.55 | 12.94 | 7,823,078 | -0.33(-2.48%) |
Mar 05, 2020 | 13.35 | 13.48 | 13.17 | 13.27 | 8,731,254 | -0.27(-2.01%) |
Mar 04, 2020 | 13.47 | 13.64 | 13.34 | 13.54 | 11,342,387 | +0.21(+1.54%) |
Mar 03, 2020 | 13.65 | 13.86 | 13.16 | 13.33 | 8,914,950 | -0.29(-2.12%) |