Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 4.805 | 4.892 | 4.708 | 4.796 | 1,731,975 | -0.14(-2.84%) |
May 28, 2020 | 5.322 | 5.348 | 4.892 | 4.936 | 1,582,123 | -0.29(-5.54%) |
May 27, 2020 | 5.252 | 5.357 | 5.058 | 5.225 | 1,900,282 | +0.25(+4.93%) |
May 26, 2020 | 4.902 | 5.041 | 4.867 | 4.980 | 2,646,031 | +0.37(+7.91%) |
May 22, 2020 | 4.667 | 4.706 | 4.528 | 4.615 | 818,438 | -0.01(-0.19%) |
May 21, 2020 | 4.606 | 4.719 | 4.580 | 4.624 | 1,180,786 | +0.00(+0.00%) |
May 20, 2020 | 4.519 | 4.693 | 4.519 | 4.624 | 1,202,336 | +0.20(+4.52%) |
May 19, 2020 | 4.476 | 4.528 | 4.302 | 4.424 | 1,698,030 | -0.12(-2.68%) |
May 18, 2020 | 4.302 | 4.589 | 4.302 | 4.545 | 1,883,333 | +0.48(+11.75%) |
May 15, 2020 | 3.963 | 4.128 | 3.894 | 4.067 | 3,669,453 | +0.03(+0.86%) |
May 14, 2020 | 3.824 | 4.111 | 3.737 | 4.033 | 1,863,597 | +0.05(+1.31%) |
May 13, 2020 | 4.241 | 4.241 | 3.815 | 3.980 | 2,758,350 | -0.31(-7.29%) |
May 12, 2020 | 4.545 | 4.567 | 4.276 | 4.293 | 1,937,316 | -0.22(-4.82%) |
May 11, 2020 | 4.710 | 4.715 | 4.485 | 4.511 | 2,405,225 | -0.33(-6.82%) |
May 08, 2020 | 4.606 | 4.854 | 4.563 | 4.841 | 1,288,008 | +0.43(+9.86%) |
May 07, 2020 | 4.528 | 4.702 | 4.380 | 4.406 | 1,514,332 | -0.06(-1.36%) |
May 06, 2020 | 4.563 | 4.624 | 4.372 | 4.467 | 2,119,560 | -0.06(-1.34%) |
May 05, 2020 | 4.797 | 4.875 | 4.511 | 4.528 | 2,273,038 | -0.16(-3.34%) |
May 04, 2020 | 4.511 | 4.719 | 4.354 | 4.684 | 1,236,579 | +0.04(+0.94%) |
May 01, 2020 | 4.823 | 4.850 | 4.511 | 4.641 | 2,114,270 | -0.43(-8.40%) |
Apr 30, 2020 | 5.049 | 5.249 | 4.571 | 5.067 | 2,328,462 | -0.30(-5.66%) |
Apr 29, 2020 | 5.319 | 5.601 | 5.197 | 5.371 | 1,996,296 | +0.31(+6.19%) |
Apr 28, 2020 | 5.206 | 5.258 | 4.997 | 5.058 | 1,472,125 | +0.10(+2.11%) |
Apr 27, 2020 | 4.615 | 5.032 | 4.571 | 4.954 | 1,393,901 | +0.39(+8.57%) |
Apr 24, 2020 | 4.624 | 4.650 | 4.424 | 4.563 | 1,128,531 | -0.01(-0.19%) |
Apr 23, 2020 | 4.450 | 4.745 | 4.450 | 4.571 | 1,373,029 | +0.10(+2.33%) |
Apr 22, 2020 | 4.563 | 4.667 | 4.450 | 4.467 | 1,207,078 | +0.03(+0.59%) |
Apr 21, 2020 | 4.476 | 4.615 | 4.259 | 4.441 | 1,981,370 | -0.24(-5.19%) |
Apr 20, 2020 | 4.511 | 4.815 | 4.485 | 4.684 | 1,696,466 | -0.03(-0.55%) |
Apr 17, 2020 | 4.519 | 4.832 | 4.519 | 4.710 | 2,016,698 | +0.35(+7.97%) |
Apr 16, 2020 | 4.467 | 4.528 | 4.172 | 4.363 | 2,791,720 | -0.14(-3.09%) |
Apr 15, 2020 | 4.511 | 4.584 | 4.363 | 4.502 | 2,001,715 | -0.29(-5.99%) |
Apr 14, 2020 | 5.093 | 5.154 | 4.719 | 4.789 | 1,874,379 | -0.14(-2.82%) |
Apr 13, 2020 | 5.076 | 5.180 | 4.658 | 4.928 | 1,501,369 | -0.16(-3.08%) |
Apr 09, 2020 | 4.954 | 5.215 | 4.867 | 5.084 | 2,360,849 | +0.34(+7.14%) |
Apr 08, 2020 | 4.502 | 4.763 | 4.480 | 4.745 | 2,633,186 | +0.33(+7.48%) |
Apr 07, 2020 | 4.632 | 4.771 | 4.276 | 4.415 | 2,684,500 | +0.01(+0.20%) |
Apr 06, 2020 | 4.050 | 4.467 | 4.050 | 4.406 | 2,413,225 | +0.57(+14.97%) |
Apr 03, 2020 | 3.781 | 3.989 | 3.598 | 3.833 | 3,097,708 | -0.08(-2.00%) |
Apr 02, 2020 | 4.015 | 4.111 | 3.894 | 3.911 | 5,205,234 | -0.17(-4.26%) |
Apr 01, 2020 | 4.319 | 4.424 | 3.915 | 4.085 | 2,800,711 | -0.54(-11.65%) |
Mar 31, 2020 | 4.511 | 4.684 | 4.293 | 4.624 | 2,737,159 | +0.02(+0.38%) |
Mar 30, 2020 | 4.676 | 4.771 | 4.424 | 4.606 | 2,267,620 | -0.07(-1.49%) |
Mar 27, 2020 | 4.120 | 4.728 | 4.007 | 4.676 | 2,981,956 | +0.31(+7.17%) |
Mar 26, 2020 | 3.954 | 4.458 | 3.889 | 4.363 | 3,905,401 | +0.50(+13.06%) |
Mar 25, 2020 | 3.911 | 4.163 | 3.815 | 3.859 | 3,057,223 | -0.03(-0.89%) |
Mar 24, 2020 | 3.468 | 3.941 | 3.468 | 3.894 | 3,840,400 | +0.65(+20.11%) |
Mar 23, 2020 | 3.303 | 3.424 | 3.111 | 3.242 | 3,250,250 | -0.11(-3.37%) |
Mar 20, 2020 | 3.520 | 3.902 | 3.190 | 3.355 | 4,889,575 | -0.11(-3.26%) |
Mar 19, 2020 | 3.546 | 3.781 | 3.285 | 3.468 | 3,443,267 | -0.08(-2.21%) |
Mar 18, 2020 | 3.928 | 4.041 | 3.042 | 3.546 | 4,388,032 | -0.73(-17.07%) |
Mar 17, 2020 | 4.485 | 4.528 | 3.933 | 4.276 | 3,578,389 | -0.11(-2.57%) |
Mar 16, 2020 | 4.424 | 5.180 | 4.250 | 4.389 | 2,895,394 | -1.48(-25.19%) |
Mar 13, 2020 | 5.328 | 5.866 | 4.806 | 5.866 | 4,306,784 | +1.04(+21.62%) |
Mar 12, 2020 | 4.902 | 5.232 | 4.563 | 4.823 | 3,720,677 | -0.43(-8.11%) |
Mar 11, 2020 | 5.527 | 5.606 | 5.154 | 5.249 | 3,657,402 | -0.48(-8.35%) |
Mar 10, 2020 | 5.684 | 5.762 | 5.427 | 5.727 | 1,852,331 | +0.24(+4.44%) |
Mar 09, 2020 | 6.075 | 6.084 | 5.388 | 5.484 | 2,149,768 | -0.81(-12.85%) |
Mar 06, 2020 | 6.344 | 6.596 | 6.153 | 6.292 | 2,134,982 | -0.38(-5.73%) |
Mar 05, 2020 | 6.805 | 6.875 | 6.510 | 6.675 | 2,096,111 | -0.41(-5.77%) |
Mar 04, 2020 | 6.857 | 7.101 | 6.675 | 7.083 | 2,547,321 | +0.29(+4.22%) |
Mar 03, 2020 | 7.179 | 7.370 | 6.701 | 6.796 | 2,660,153 | -0.42(-5.78%) |