Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 4.784 | 4.802 | 4.556 | 4.592 | 1,376,860 | -0.29(-5.97%) |
May 28, 2020 | 5.303 | 5.323 | 4.793 | 4.884 | 1,031,230 | -0.26(-5.13%) |
May 27, 2020 | 4.984 | 5.230 | 4.793 | 5.148 | 998,230 | +0.39(+8.24%) |
May 26, 2020 | 4.510 | 4.775 | 4.474 | 4.756 | 786,451 | +0.47(+11.06%) |
May 22, 2020 | 4.328 | 4.337 | 4.137 | 4.283 | 349,098 | -0.10(-2.29%) |
May 21, 2020 | 4.246 | 4.428 | 4.199 | 4.383 | 494,700 | -0.03(-0.62%) |
May 20, 2020 | 4.310 | 4.556 | 4.310 | 4.410 | 568,205 | +0.16(+3.86%) |
May 19, 2020 | 4.465 | 4.538 | 4.128 | 4.246 | 733,528 | -0.15(-3.32%) |
May 18, 2020 | 4.055 | 4.401 | 3.973 | 4.392 | 1,347,598 | +0.67(+17.85%) |
May 15, 2020 | 3.763 | 3.781 | 3.590 | 3.727 | 1,867,859 | -0.08(-2.15%) |
May 14, 2020 | 3.417 | 3.873 | 3.299 | 3.809 | 779,681 | +0.25(+6.91%) |
May 13, 2020 | 3.772 | 3.772 | 3.417 | 3.563 | 961,929 | -0.26(-6.68%) |
May 12, 2020 | 4.182 | 4.219 | 3.795 | 3.818 | 829,372 | -0.27(-6.68%) |
May 11, 2020 | 4.237 | 4.328 | 3.832 | 4.091 | 778,488 | -0.23(-5.27%) |
May 08, 2020 | 4.246 | 4.419 | 4.087 | 4.319 | 723,768 | +0.21(+5.10%) |
May 07, 2020 | 3.718 | 4.219 | 3.663 | 4.110 | 761,223 | +0.15(+3.68%) |
May 06, 2020 | 4.346 | 4.346 | 3.918 | 3.964 | 644,496 | -0.37(-8.61%) |
May 05, 2020 | 4.438 | 4.547 | 4.314 | 4.337 | 690,591 | +0.11(+2.59%) |
May 04, 2020 | 4.410 | 4.538 | 4.164 | 4.228 | 541,016 | -0.43(-9.20%) |
May 01, 2020 | 4.574 | 4.784 | 4.264 | 4.656 | 808,710 | -0.11(-2.29%) |
Apr 30, 2020 | 5.112 | 5.130 | 4.656 | 4.766 | 1,013,554 | -0.34(-6.61%) |
Apr 29, 2020 | 4.984 | 5.511 | 4.893 | 5.103 | 1,591,290 | +0.57(+12.68%) |
Apr 28, 2020 | 4.510 | 4.693 | 4.319 | 4.529 | 629,996 | +0.20(+4.63%) |
Apr 27, 2020 | 4.037 | 4.456 | 3.891 | 4.328 | 837,382 | +0.32(+7.95%) |
Apr 24, 2020 | 4.028 | 4.110 | 3.745 | 4.009 | 611,389 | +0.05(+1.38%) |
Apr 23, 2020 | 4.100 | 4.278 | 3.936 | 3.955 | 846,143 | -0.17(-4.19%) |
Apr 22, 2020 | 4.520 | 4.529 | 4.000 | 4.128 | 697,352 | -0.20(-4.63%) |
Apr 21, 2020 | 4.146 | 4.661 | 4.146 | 4.328 | 1,091,994 | -0.10(-2.26%) |
Apr 20, 2020 | 4.356 | 4.556 | 4.146 | 4.428 | 595,156 | -0.15(-3.19%) |
Apr 17, 2020 | 4.802 | 4.920 | 4.556 | 4.574 | 782,591 | +0.20(+4.58%) |
Apr 16, 2020 | 4.674 | 4.766 | 4.201 | 4.374 | 723,004 | -0.28(-6.07%) |
Apr 15, 2020 | 4.693 | 4.891 | 4.529 | 4.656 | 675,231 | -0.39(-7.76%) |
Apr 14, 2020 | 4.920 | 5.376 | 4.665 | 5.048 | 1,515,100 | +0.28(+5.93%) |
Apr 13, 2020 | 4.884 | 4.911 | 4.401 | 4.766 | 1,447,085 | -0.12(-2.43%) |
Apr 09, 2020 | 3.763 | 5.003 | 3.763 | 4.884 | 2,499,332 | +1.33(+37.44%) |
Apr 08, 2020 | 3.554 | 3.563 | 3.335 | 3.554 | 847,331 | +0.15(+4.28%) |
Apr 07, 2020 | 3.289 | 3.672 | 3.244 | 3.408 | 1,605,353 | +0.30(+9.68%) |
Apr 06, 2020 | 2.743 | 3.417 | 2.743 | 3.107 | 1,153,516 | +0.52(+20.07%) |
Apr 03, 2020 | 2.797 | 2.797 | 2.460 | 2.588 | 1,148,591 | -0.15(-5.33%) |
Apr 02, 2020 | 2.816 | 3.016 | 2.688 | 2.734 | 747,957 | -0.08(-2.91%) |
Apr 01, 2020 | 3.053 | 3.053 | 2.706 | 2.816 | 859,150 | -0.45(-13.69%) |
Mar 31, 2020 | 2.961 | 3.271 | 2.961 | 3.262 | 875,082 | +0.17(+5.60%) |
Mar 30, 2020 | 3.508 | 3.508 | 3.007 | 3.089 | 943,280 | -0.36(-10.32%) |
Mar 27, 2020 | 3.648 | 3.656 | 3.334 | 3.444 | 885,471 | -0.33(-8.76%) |
Mar 26, 2020 | 3.623 | 4.488 | 3.589 | 3.775 | 1,554,286 | +0.20(+5.70%) |
Mar 25, 2020 | 2.884 | 3.690 | 2.740 | 3.572 | 2,166,781 | +0.92(+34.50%) |
Mar 24, 2020 | 2.596 | 2.986 | 2.545 | 2.655 | 1,806,677 | +0.37(+16.36%) |
Mar 23, 2020 | 2.231 | 2.375 | 2.121 | 2.282 | 1,997,191 | +0.07(+3.07%) |
Mar 20, 2020 | 2.867 | 2.884 | 2.155 | 2.214 | 4,229,681 | -0.60(-21.39%) |
Mar 19, 2020 | 2.341 | 2.817 | 1.994 | 2.817 | 2,550,141 | +0.63(+28.68%) |
Mar 18, 2020 | 2.995 | 3.020 | 1.943 | 2.189 | 2,387,643 | -1.03(-31.93%) |
Mar 17, 2020 | 3.521 | 3.784 | 3.147 | 3.215 | 2,009,329 | -0.26(-7.56%) |
Mar 16, 2020 | 4.072 | 4.115 | 3.453 | 3.478 | 1,422,093 | -1.04(-22.93%) |
Mar 13, 2020 | 4.988 | 5.082 | 4.242 | 4.513 | 1,415,080 | -0.02(-0.37%) |
Mar 12, 2020 | 5.548 | 5.548 | 4.293 | 4.530 | 1,867,435 | -1.59(-26.04%) |
Mar 11, 2020 | 6.617 | 6.787 | 6.015 | 6.125 | 1,530,685 | -0.70(-10.20%) |
Mar 10, 2020 | 7.423 | 7.432 | 6.422 | 6.821 | 1,358,473 | -0.18(-2.55%) |
Mar 09, 2020 | 8.484 | 8.484 | 6.982 | 6.999 | 1,219,585 | -1.91(-21.43%) |
Mar 06, 2020 | 9.060 | 9.281 | 8.543 | 8.908 | 1,571,617 | -0.33(-3.58%) |
Mar 05, 2020 | 9.782 | 9.782 | 9.213 | 9.239 | 1,957,171 | -0.86(-8.49%) |
Mar 04, 2020 | 9.722 | 10.10 | 9.629 | 10.10 | 857,889 | +0.50(+5.22%) |
Mar 03, 2020 | 10.10 | 10.38 | 9.527 | 9.595 | 764,618 | -0.49(-4.88%) |