Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 5.765 | 5.948 | 5.625 | 5.850 | 1,875,131 | -0.06(-0.95%) |
May 28, 2020 | 6.149 | 6.168 | 5.840 | 5.906 | 1,375,263 | -0.15(-2.47%) |
May 27, 2020 | 5.962 | 6.084 | 5.279 | 6.056 | 2,870,962 | +0.35(+6.07%) |
May 26, 2020 | 5.438 | 5.756 | 5.335 | 5.709 | 1,842,551 | +0.60(+11.72%) |
May 22, 2020 | 5.288 | 5.363 | 4.942 | 5.110 | 703,361 | -0.18(-3.36%) |
May 21, 2020 | 5.157 | 5.372 | 5.120 | 5.288 | 886,564 | +0.16(+3.10%) |
May 20, 2020 | 5.101 | 5.223 | 4.965 | 5.129 | 1,058,486 | +0.13(+2.62%) |
May 19, 2020 | 4.886 | 5.213 | 4.680 | 4.998 | 1,445,385 | +0.05(+0.95%) |
May 18, 2020 | 4.764 | 5.045 | 4.736 | 4.951 | 2,413,920 | +0.58(+13.28%) |
May 15, 2020 | 4.418 | 4.511 | 4.221 | 4.371 | 2,984,397 | -0.09(-2.10%) |
May 14, 2020 | 4.268 | 4.698 | 4.071 | 4.464 | 1,692,755 | +0.03(+0.63%) |
May 13, 2020 | 4.726 | 4.736 | 4.344 | 4.436 | 2,570,629 | -0.43(-8.85%) |
May 12, 2020 | 5.045 | 5.185 | 4.680 | 4.867 | 2,567,616 | -0.07(-1.33%) |
May 11, 2020 | 5.578 | 5.606 | 4.923 | 4.932 | 1,855,996 | -0.63(-11.28%) |
May 08, 2020 | 5.054 | 5.559 | 4.923 | 5.559 | 1,406,081 | +0.66(+13.36%) |
May 07, 2020 | 4.670 | 4.951 | 4.670 | 4.904 | 958,759 | +0.32(+6.94%) |
May 06, 2020 | 4.867 | 4.951 | 4.586 | 4.586 | 834,009 | -0.30(-6.13%) |
May 05, 2020 | 5.260 | 5.400 | 4.829 | 4.886 | 917,865 | -0.20(-3.87%) |
May 04, 2020 | 5.110 | 5.288 | 4.811 | 5.082 | 993,779 | -0.23(-4.40%) |
May 01, 2020 | 5.438 | 5.662 | 5.260 | 5.316 | 1,045,693 | -0.36(-6.27%) |
Apr 30, 2020 | 5.896 | 5.896 | 5.382 | 5.672 | 1,538,996 | -0.37(-6.05%) |
Apr 29, 2020 | 5.391 | 6.158 | 5.391 | 6.037 | 1,658,794 | +0.85(+16.43%) |
Apr 28, 2020 | 5.110 | 5.297 | 4.839 | 5.185 | 1,323,304 | +0.28(+5.73%) |
Apr 27, 2020 | 4.539 | 4.960 | 4.492 | 4.904 | 1,074,545 | +0.41(+9.17%) |
Apr 24, 2020 | 4.492 | 4.558 | 4.361 | 4.492 | 699,835 | +0.09(+2.13%) |
Apr 23, 2020 | 4.333 | 4.530 | 4.268 | 4.399 | 1,098,966 | +0.08(+1.95%) |
Apr 22, 2020 | 4.474 | 4.549 | 4.221 | 4.315 | 1,097,352 | +0.00(+0.00%) |
Apr 21, 2020 | 4.184 | 4.408 | 4.090 | 4.315 | 1,238,089 | +0.04(+0.88%) |
Apr 20, 2020 | 4.446 | 4.595 | 4.221 | 4.277 | 1,262,169 | -0.31(-6.73%) |
Apr 17, 2020 | 4.492 | 4.726 | 4.483 | 4.586 | 2,190,858 | +0.28(+6.52%) |
Apr 16, 2020 | 4.305 | 4.371 | 4.109 | 4.305 | 1,323,569 | -0.04(-0.86%) |
Apr 15, 2020 | 4.193 | 4.455 | 4.015 | 4.343 | 1,707,879 | -0.01(-0.21%) |
Apr 14, 2020 | 4.315 | 4.436 | 4.165 | 4.352 | 2,480,365 | +0.07(+1.75%) |
Apr 13, 2020 | 4.680 | 4.680 | 3.996 | 4.277 | 3,028,514 | -0.06(-1.30%) |
Apr 09, 2020 | 4.025 | 4.412 | 4.015 | 4.333 | 2,493,016 | +0.52(+13.76%) |
Apr 08, 2020 | 3.426 | 3.837 | 3.360 | 3.809 | 2,810,616 | +0.49(+14.65%) |
Apr 07, 2020 | 3.669 | 3.720 | 3.229 | 3.323 | 2,492,277 | -0.10(-3.01%) |
Apr 06, 2020 | 3.557 | 3.688 | 3.397 | 3.426 | 2,101,984 | +0.20(+6.09%) |
Apr 03, 2020 | 3.416 | 3.416 | 3.167 | 3.229 | 1,630,990 | -0.24(-7.01%) |
Apr 02, 2020 | 3.678 | 3.744 | 3.407 | 3.472 | 1,343,466 | -0.25(-6.78%) |
Apr 01, 2020 | 3.669 | 3.837 | 3.416 | 3.725 | 1,739,419 | -0.22(-5.69%) |
Mar 31, 2020 | 3.922 | 3.987 | 3.557 | 3.950 | 4,157,217 | +0.15(+3.94%) |
Mar 30, 2020 | 3.940 | 3.959 | 3.416 | 3.800 | 2,357,512 | -0.17(-4.25%) |
Mar 27, 2020 | 3.978 | 5.082 | 3.744 | 3.968 | 2,723,481 | -0.12(-2.97%) |
Mar 26, 2020 | 3.931 | 4.680 | 3.688 | 4.090 | 3,525,948 | +0.20(+5.05%) |
Mar 25, 2020 | 3.875 | 4.081 | 3.463 | 3.893 | 3,553,631 | +0.13(+3.48%) |
Mar 24, 2020 | 3.725 | 4.090 | 3.631 | 3.762 | 3,736,362 | +0.37(+11.05%) |
Mar 23, 2020 | 3.257 | 3.622 | 3.032 | 3.388 | 2,600,383 | +0.24(+7.74%) |
Mar 20, 2020 | 2.948 | 3.397 | 2.855 | 3.145 | 2,827,441 | +0.24(+8.39%) |
Mar 19, 2020 | 2.564 | 3.135 | 2.480 | 2.901 | 2,608,681 | +0.46(+18.77%) |
Mar 18, 2020 | 3.968 | 3.978 | 2.171 | 2.443 | 2,351,035 | -1.83(-42.76%) |
Mar 17, 2020 | 4.464 | 4.614 | 4.212 | 4.268 | 1,547,525 | -0.09(-2.15%) |
Mar 16, 2020 | 4.914 | 4.914 | 3.959 | 4.361 | 2,308,678 | -1.25(-22.33%) |
Mar 13, 2020 | 5.616 | 5.775 | 4.960 | 5.616 | 1,996,934 | +0.25(+4.71%) |
Mar 12, 2020 | 5.550 | 5.569 | 4.895 | 5.363 | 2,386,199 | -0.74(-12.12%) |
Mar 11, 2020 | 6.664 | 6.664 | 6.027 | 6.102 | 1,988,711 | -0.75(-10.93%) |
Mar 10, 2020 | 6.888 | 7.076 | 6.542 | 6.851 | 1,645,355 | +0.14(+2.09%) |
Mar 09, 2020 | 7.272 | 7.394 | 6.645 | 6.711 | 1,294,974 | -1.22(-15.35%) |
Mar 06, 2020 | 7.525 | 8.105 | 7.487 | 7.927 | 2,038,604 | +0.18(+2.29%) |
Mar 05, 2020 | 8.105 | 8.194 | 7.693 | 7.750 | 1,237,475 | -0.63(-7.49%) |
Mar 04, 2020 | 8.386 | 8.460 | 8.222 | 8.377 | 1,372,112 | +0.12(+1.47%) |
Mar 03, 2020 | 8.742 | 8.966 | 8.143 | 8.255 | 1,621,559 | -0.50(-5.67%) |