Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 4.797 | 4.872 | 4.555 | 4.600 | 1,223,934 | -0.33(-6.64%) |
May 28, 2020 | 5.057 | 5.193 | 4.828 | 4.927 | 1,048,263 | -0.02(-0.50%) |
May 27, 2020 | 4.785 | 5.032 | 4.754 | 4.952 | 956,958 | +0.25(+5.25%) |
May 26, 2020 | 4.538 | 4.767 | 4.375 | 4.705 | 849,640 | +0.26(+5.83%) |
May 22, 2020 | 4.347 | 4.470 | 4.229 | 4.446 | 283,106 | +0.07(+1.69%) |
May 21, 2020 | 4.415 | 4.501 | 4.266 | 4.371 | 625,583 | -0.06(-1.26%) |
May 20, 2020 | 4.384 | 4.581 | 4.371 | 4.427 | 555,919 | +0.12(+2.72%) |
May 19, 2020 | 4.334 | 4.513 | 4.087 | 4.310 | 776,889 | -0.01(-0.29%) |
May 18, 2020 | 3.952 | 4.396 | 3.952 | 4.322 | 947,169 | +0.52(+13.64%) |
May 15, 2020 | 3.877 | 3.915 | 3.723 | 3.803 | 586,782 | -0.09(-2.22%) |
May 14, 2020 | 3.729 | 3.955 | 3.519 | 3.890 | 1,097,088 | +0.00(+0.00%) |
May 13, 2020 | 4.106 | 4.106 | 3.723 | 3.890 | 1,317,451 | -0.27(-6.53%) |
May 12, 2020 | 4.446 | 4.446 | 4.094 | 4.162 | 1,027,830 | -0.25(-5.73%) |
May 11, 2020 | 4.600 | 4.618 | 4.217 | 4.415 | 1,123,167 | -0.19(-4.03%) |
May 08, 2020 | 4.655 | 4.946 | 4.322 | 4.600 | 1,428,004 | -0.06(-1.32%) |
May 07, 2020 | 4.501 | 4.723 | 4.483 | 4.662 | 916,068 | +0.24(+5.45%) |
May 06, 2020 | 4.618 | 4.709 | 4.328 | 4.421 | 824,309 | -0.17(-3.63%) |
May 05, 2020 | 4.828 | 5.075 | 4.390 | 4.588 | 1,390,210 | -0.13(-2.75%) |
May 04, 2020 | 4.662 | 4.797 | 4.489 | 4.717 | 1,053,145 | -0.07(-1.55%) |
May 01, 2020 | 4.705 | 4.841 | 4.476 | 4.791 | 1,112,019 | +0.01(+0.13%) |
Apr 30, 2020 | 5.057 | 5.100 | 4.716 | 4.785 | 883,636 | -0.35(-6.74%) |
Apr 29, 2020 | 5.051 | 5.557 | 5.026 | 5.131 | 1,364,714 | +0.26(+5.32%) |
Apr 28, 2020 | 4.557 | 5.131 | 4.557 | 4.872 | 1,093,854 | +0.45(+10.20%) |
Apr 27, 2020 | 4.155 | 4.631 | 3.970 | 4.421 | 1,242,975 | +0.34(+8.32%) |
Apr 24, 2020 | 4.217 | 4.229 | 3.964 | 4.081 | 793,767 | -0.12(-2.79%) |
Apr 23, 2020 | 4.174 | 4.427 | 4.100 | 4.199 | 713,665 | +0.02(+0.44%) |
Apr 22, 2020 | 4.390 | 4.483 | 3.952 | 4.180 | 1,133,707 | -0.15(-3.56%) |
Apr 21, 2020 | 4.081 | 4.378 | 4.081 | 4.334 | 1,167,184 | +0.08(+1.89%) |
Apr 20, 2020 | 4.322 | 4.507 | 4.162 | 4.254 | 987,834 | -0.29(-6.39%) |
Apr 17, 2020 | 4.458 | 4.708 | 4.334 | 4.544 | 1,124,166 | +0.31(+7.29%) |
Apr 16, 2020 | 4.452 | 4.458 | 4.106 | 4.236 | 1,381,581 | -0.22(-4.99%) |
Apr 15, 2020 | 4.563 | 4.600 | 4.285 | 4.458 | 1,046,869 | -0.30(-6.36%) |
Apr 14, 2020 | 5.063 | 5.186 | 4.594 | 4.760 | 1,105,345 | +0.01(+0.26%) |
Apr 13, 2020 | 5.081 | 5.094 | 4.322 | 4.748 | 1,275,168 | -0.27(-5.41%) |
Apr 09, 2020 | 5.310 | 6.147 | 4.728 | 5.020 | 3,207,948 | -0.02(-0.37%) |
Apr 08, 2020 | 3.834 | 5.279 | 3.649 | 5.038 | 3,823,269 | +1.48(+41.42%) |
Apr 07, 2020 | 3.439 | 4.859 | 3.396 | 3.563 | 3,542,987 | +0.44(+14.03%) |
Apr 06, 2020 | 2.649 | 3.235 | 2.649 | 3.124 | 1,915,935 | +0.54(+20.76%) |
Apr 03, 2020 | 3.087 | 3.167 | 2.451 | 2.587 | 1,413,427 | -0.51(-16.53%) |
Apr 02, 2020 | 3.254 | 3.618 | 3.093 | 3.100 | 1,655,330 | -0.34(-9.87%) |
Apr 01, 2020 | 3.896 | 4.069 | 3.274 | 3.439 | 1,087,568 | -0.88(-20.31%) |
Mar 31, 2020 | 4.316 | 4.631 | 4.260 | 4.316 | 1,344,751 | -0.09(-2.10%) |
Mar 30, 2020 | 5.248 | 5.298 | 4.013 | 4.408 | 2,492,511 | -0.82(-15.60%) |
Mar 27, 2020 | 4.350 | 5.550 | 4.237 | 5.223 | 3,602,325 | +0.92(+21.24%) |
Mar 26, 2020 | 3.536 | 5.241 | 3.536 | 4.308 | 2,586,306 | +0.89(+26.09%) |
Mar 25, 2020 | 3.084 | 3.762 | 3.078 | 3.417 | 1,501,954 | +0.34(+11.22%) |
Mar 24, 2020 | 3.251 | 3.500 | 2.983 | 3.072 | 1,090,487 | -0.06(-1.90%) |
Mar 23, 2020 | 3.417 | 3.512 | 2.835 | 3.132 | 1,294,949 | -0.46(-12.75%) |
Mar 20, 2020 | 3.684 | 4.397 | 3.509 | 3.589 | 2,507,845 | +0.00(+0.00%) |
Mar 19, 2020 | 2.627 | 3.684 | 2.526 | 3.589 | 2,703,194 | +1.03(+40.46%) |
Mar 18, 2020 | 3.738 | 3.803 | 1.652 | 2.555 | 2,664,118 | -1.41(-35.53%) |
Mar 17, 2020 | 4.427 | 4.457 | 3.857 | 3.964 | 2,125,789 | -0.10(-2.34%) |
Mar 16, 2020 | 5.954 | 6.246 | 3.993 | 4.059 | 1,742,396 | -3.11(-43.37%) |
Mar 13, 2020 | 7.048 | 7.345 | 6.691 | 7.167 | 1,290,523 | +0.45(+6.73%) |
Mar 12, 2020 | 7.606 | 7.636 | 6.709 | 6.715 | 1,491,805 | -1.35(-16.73%) |
Mar 11, 2020 | 8.427 | 8.427 | 7.868 | 8.064 | 1,024,169 | -0.51(-5.96%) |
Mar 10, 2020 | 8.504 | 8.664 | 8.201 | 8.575 | 685,123 | +0.23(+2.78%) |
Mar 09, 2020 | 8.676 | 8.896 | 8.296 | 8.343 | 860,352 | -0.89(-9.65%) |
Mar 06, 2020 | 9.235 | 9.330 | 8.920 | 9.235 | 785,857 | -0.18(-1.96%) |
Mar 05, 2020 | 9.413 | 9.502 | 9.336 | 9.419 | 598,424 | -0.12(-1.31%) |
Mar 04, 2020 | 9.556 | 9.645 | 9.282 | 9.544 | 944,535 | +0.13(+1.39%) |
Mar 03, 2020 | 9.484 | 9.799 | 9.247 | 9.413 | 835,710 | -0.04(-0.38%) |