Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 6.414 | 6.480 | 5.728 | 5.833 | 1,923,025 | -0.84(-12.55%) |
May 28, 2020 | 7.222 | 7.261 | 6.613 | 6.671 | 2,453,289 | -0.35(-5.01%) |
May 27, 2020 | 6.471 | 7.069 | 6.261 | 7.023 | 2,521,626 | +1.01(+16.77%) |
May 26, 2020 | 5.662 | 6.033 | 5.567 | 6.014 | 1,625,351 | +0.71(+13.46%) |
May 22, 2020 | 5.529 | 5.624 | 5.158 | 5.300 | 1,468,410 | -0.24(-4.30%) |
May 21, 2020 | 5.062 | 5.567 | 5.062 | 5.538 | 1,180,584 | +0.48(+9.40%) |
May 20, 2020 | 5.262 | 5.262 | 5.005 | 5.062 | 1,225,670 | +0.00(+0.00%) |
May 19, 2020 | 5.177 | 5.357 | 4.853 | 5.062 | 1,160,790 | -0.14(-2.74%) |
May 18, 2020 | 5.024 | 5.329 | 4.996 | 5.205 | 1,812,714 | +0.49(+10.51%) |
May 15, 2020 | 4.406 | 4.853 | 4.311 | 4.710 | 1,142,844 | +0.06(+1.23%) |
May 14, 2020 | 4.301 | 4.663 | 3.968 | 4.653 | 2,031,252 | +0.29(+6.54%) |
May 13, 2020 | 4.863 | 4.882 | 4.311 | 4.368 | 3,383,716 | -0.59(-11.90%) |
May 12, 2020 | 5.167 | 5.405 | 4.948 | 4.958 | 1,534,781 | -0.17(-3.34%) |
May 11, 2020 | 5.538 | 5.538 | 5.034 | 5.129 | 1,644,240 | -0.58(-10.17%) |
May 08, 2020 | 5.348 | 5.786 | 5.300 | 5.709 | 2,326,988 | +0.53(+10.29%) |
May 07, 2020 | 5.138 | 5.481 | 5.138 | 5.177 | 1,543,255 | +0.16(+3.23%) |
May 06, 2020 | 5.519 | 5.595 | 4.929 | 5.015 | 1,554,944 | -0.48(-8.67%) |
May 05, 2020 | 5.767 | 6.230 | 5.424 | 5.491 | 1,368,166 | -0.13(-2.37%) |
May 04, 2020 | 5.643 | 6.014 | 5.453 | 5.624 | 1,882,406 | -0.21(-3.59%) |
May 01, 2020 | 5.719 | 5.890 | 5.548 | 5.833 | 1,518,853 | -0.21(-3.46%) |
Apr 30, 2020 | 6.718 | 6.718 | 6.014 | 6.042 | 1,776,360 | -0.46(-7.03%) |
Apr 29, 2020 | 6.214 | 6.575 | 6.147 | 6.499 | 2,002,536 | +0.69(+11.78%) |
Apr 28, 2020 | 5.833 | 6.014 | 5.395 | 5.814 | 2,651,698 | +0.46(+8.53%) |
Apr 27, 2020 | 4.568 | 5.481 | 4.501 | 5.357 | 2,058,929 | +0.84(+18.53%) |
Apr 24, 2020 | 4.615 | 4.710 | 4.363 | 4.520 | 2,612,305 | +0.07(+1.50%) |
Apr 23, 2020 | 4.377 | 4.634 | 4.301 | 4.453 | 1,335,982 | +0.02(+0.43%) |
Apr 22, 2020 | 4.948 | 4.967 | 4.434 | 4.434 | 1,147,146 | -0.42(-8.63%) |
Apr 21, 2020 | 4.710 | 5.034 | 4.663 | 4.853 | 1,004,196 | -0.10(-1.92%) |
Apr 20, 2020 | 4.958 | 4.996 | 4.702 | 4.948 | 2,046,795 | -0.23(-4.41%) |
Apr 17, 2020 | 4.996 | 5.548 | 4.939 | 5.177 | 1,579,069 | +0.62(+13.57%) |
Apr 16, 2020 | 4.948 | 5.081 | 4.539 | 4.558 | 1,185,562 | -0.24(-4.96%) |
Apr 15, 2020 | 5.081 | 5.081 | 4.625 | 4.796 | 1,461,891 | -0.34(-6.67%) |
Apr 14, 2020 | 5.424 | 5.614 | 4.986 | 5.138 | 1,632,096 | -0.09(-1.64%) |
Apr 13, 2020 | 5.329 | 5.424 | 4.986 | 5.224 | 1,761,174 | +0.00(+0.00%) |
Apr 09, 2020 | 5.215 | 5.595 | 4.991 | 5.224 | 1,923,446 | +0.23(+4.57%) |
Apr 08, 2020 | 4.549 | 5.291 | 4.406 | 4.996 | 2,009,108 | +0.63(+14.38%) |
Apr 07, 2020 | 4.311 | 4.920 | 4.282 | 4.368 | 3,650,040 | +0.34(+8.51%) |
Apr 06, 2020 | 3.873 | 4.491 | 3.816 | 4.025 | 3,272,371 | +0.39(+10.73%) |
Apr 03, 2020 | 3.844 | 3.920 | 3.435 | 3.635 | 1,446,341 | -0.27(-6.83%) |
Apr 02, 2020 | 3.873 | 4.282 | 3.825 | 3.901 | 1,652,444 | +0.02(+0.49%) |
Apr 01, 2020 | 4.453 | 4.453 | 3.873 | 3.882 | 1,964,723 | -0.86(-18.07%) |
Mar 31, 2020 | 5.015 | 5.386 | 4.639 | 4.739 | 2,369,767 | -0.40(-7.78%) |
Mar 30, 2020 | 5.681 | 5.709 | 4.751 | 5.138 | 3,228,849 | -0.69(-11.91%) |
Mar 27, 2020 | 5.824 | 6.157 | 5.529 | 5.833 | 1,419,228 | -0.31(-5.11%) |
Mar 26, 2020 | 6.606 | 6.709 | 6.007 | 6.147 | 2,003,050 | -0.46(-6.95%) |
Mar 25, 2020 | 6.578 | 7.281 | 6.133 | 6.606 | 2,797,864 | +0.22(+3.52%) |
Mar 24, 2020 | 5.154 | 6.400 | 5.098 | 6.381 | 2,235,975 | +1.60(+33.53%) |
Mar 23, 2020 | 5.191 | 5.304 | 4.470 | 4.779 | 1,800,566 | -0.41(-7.94%) |
Mar 20, 2020 | 6.025 | 6.025 | 4.554 | 5.191 | 6,506,040 | -0.31(-5.62%) |
Mar 19, 2020 | 2.999 | 5.576 | 2.708 | 5.501 | 4,785,078 | +2.53(+85.17%) |
Mar 18, 2020 | 3.570 | 3.570 | 2.436 | 2.970 | 5,517,666 | -0.85(-22.30%) |
Mar 17, 2020 | 5.510 | 5.547 | 3.467 | 3.823 | 5,183,081 | -1.75(-31.43%) |
Mar 16, 2020 | 7.974 | 8.068 | 4.489 | 5.576 | 7,356,872 | -3.70(-39.90%) |
Mar 13, 2020 | 9.399 | 9.671 | 8.321 | 9.277 | 1,880,760 | +0.43(+4.87%) |
Mar 12, 2020 | 9.268 | 9.544 | 8.434 | 8.846 | 2,376,274 | -1.56(-14.96%) |
Mar 11, 2020 | 11.10 | 11.23 | 10.31 | 10.40 | 1,947,359 | -1.09(-9.46%) |
Mar 10, 2020 | 12.15 | 12.28 | 11.19 | 11.49 | 2,490,480 | -0.18(-1.53%) |
Mar 09, 2020 | 11.58 | 11.97 | 11.31 | 11.67 | 1,905,502 | -0.74(-5.97%) |
Mar 06, 2020 | 12.19 | 12.82 | 12.18 | 12.41 | 1,087,648 | -0.38(-3.00%) |
Mar 05, 2020 | 13.09 | 13.21 | 12.51 | 12.79 | 1,812,394 | -0.82(-6.06%) |
Mar 04, 2020 | 12.28 | 13.63 | 12.13 | 13.62 | 2,317,492 | +1.43(+11.77%) |
Mar 03, 2020 | 12.47 | 12.78 | 11.78 | 12.18 | 1,509,747 | -0.31(-2.48%) |