Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 5.655 | 5.770 | 5.349 | 5.572 | 4,614,306 | -0.24(-4.12%) |
May 28, 2020 | 6.051 | 6.117 | 5.663 | 5.811 | 2,344,905 | -0.16(-2.63%) |
May 27, 2020 | 5.828 | 6.001 | 5.555 | 5.968 | 4,920,590 | +0.44(+7.91%) |
May 26, 2020 | 5.539 | 5.737 | 5.456 | 5.531 | 3,894,692 | +0.30(+5.68%) |
May 22, 2020 | 5.316 | 5.440 | 4.953 | 5.234 | 4,588,624 | -0.17(-3.21%) |
May 21, 2020 | 5.176 | 5.481 | 5.093 | 5.407 | 2,838,721 | +0.19(+3.64%) |
May 20, 2020 | 5.093 | 5.250 | 5.011 | 5.217 | 2,956,451 | +0.27(+5.51%) |
May 19, 2020 | 4.713 | 5.143 | 4.524 | 4.945 | 3,477,122 | +0.16(+3.28%) |
May 18, 2020 | 4.292 | 4.846 | 4.292 | 4.788 | 4,869,494 | +0.82(+20.58%) |
May 15, 2020 | 4.053 | 4.144 | 3.863 | 3.971 | 5,113,412 | -0.23(-5.41%) |
May 14, 2020 | 3.847 | 4.243 | 3.599 | 4.198 | 3,359,809 | +0.28(+7.05%) |
May 13, 2020 | 4.359 | 4.375 | 3.863 | 3.921 | 4,904,771 | -0.43(-9.87%) |
May 12, 2020 | 4.912 | 5.002 | 4.325 | 4.350 | 3,388,737 | -0.53(-10.83%) |
May 11, 2020 | 5.291 | 5.357 | 4.837 | 4.879 | 2,608,971 | -0.50(-9.36%) |
May 08, 2020 | 5.275 | 5.440 | 5.225 | 5.382 | 2,577,179 | +0.21(+4.15%) |
May 07, 2020 | 4.953 | 5.242 | 4.895 | 5.167 | 4,790,860 | +0.34(+7.01%) |
May 06, 2020 | 4.945 | 5.110 | 4.660 | 4.829 | 4,409,408 | -0.08(-1.68%) |
May 05, 2020 | 5.333 | 5.465 | 4.912 | 4.912 | 2,710,155 | -0.22(-4.34%) |
May 04, 2020 | 4.969 | 5.234 | 4.788 | 5.134 | 2,584,021 | +0.08(+1.63%) |
May 01, 2020 | 5.432 | 5.621 | 4.953 | 5.052 | 2,704,620 | -0.67(-11.69%) |
Apr 30, 2020 | 5.564 | 5.919 | 5.184 | 5.721 | 3,355,885 | -0.09(-1.56%) |
Apr 29, 2020 | 5.489 | 5.960 | 5.473 | 5.811 | 3,856,343 | +0.59(+11.39%) |
Apr 28, 2020 | 5.308 | 5.481 | 4.928 | 5.217 | 3,721,023 | +0.22(+4.46%) |
Apr 27, 2020 | 4.697 | 5.101 | 4.524 | 4.994 | 5,440,843 | +0.31(+6.51%) |
Apr 24, 2020 | 4.738 | 4.870 | 4.375 | 4.689 | 1,784,545 | -0.03(-0.70%) |
Apr 23, 2020 | 4.647 | 4.887 | 4.590 | 4.722 | 4,897,941 | +0.12(+2.69%) |
Apr 22, 2020 | 4.879 | 5.011 | 4.499 | 4.598 | 4,360,129 | -0.12(-2.62%) |
Apr 21, 2020 | 4.515 | 4.780 | 4.408 | 4.722 | 5,945,722 | +0.07(+1.42%) |
Apr 20, 2020 | 4.746 | 4.854 | 4.515 | 4.656 | 2,325,646 | -0.18(-3.75%) |
Apr 17, 2020 | 4.878 | 5.010 | 4.668 | 4.837 | 2,515,684 | +0.49(+11.17%) |
Apr 16, 2020 | 4.689 | 4.813 | 4.335 | 4.351 | 1,859,704 | -0.35(-7.37%) |
Apr 15, 2020 | 4.623 | 4.813 | 4.376 | 4.697 | 2,497,464 | -0.17(-3.55%) |
Apr 14, 2020 | 5.183 | 5.274 | 4.532 | 4.870 | 3,844,224 | -0.07(-1.50%) |
Apr 13, 2020 | 5.439 | 5.480 | 4.846 | 4.944 | 3,449,845 | -0.50(-9.23%) |
Apr 09, 2020 | 4.944 | 6.337 | 4.928 | 5.447 | 5,729,732 | +0.76(+16.17%) |
Apr 08, 2020 | 4.755 | 4.854 | 4.557 | 4.689 | 2,822,283 | +0.08(+1.79%) |
Apr 07, 2020 | 4.269 | 4.917 | 4.252 | 4.607 | 4,451,742 | +0.70(+17.93%) |
Apr 06, 2020 | 4.112 | 4.475 | 3.758 | 3.906 | 3,574,248 | +0.05(+1.28%) |
Apr 03, 2020 | 3.717 | 3.931 | 3.461 | 3.857 | 2,850,000 | +0.07(+1.96%) |
Apr 02, 2020 | 4.252 | 4.532 | 3.626 | 3.782 | 2,956,086 | -0.55(-12.74%) |
Apr 01, 2020 | 4.170 | 4.434 | 3.873 | 4.335 | 3,556,008 | -0.12(-2.59%) |
Mar 31, 2020 | 4.944 | 5.027 | 4.170 | 4.450 | 4,730,184 | -0.34(-7.06%) |
Mar 30, 2020 | 4.895 | 5.101 | 4.318 | 4.788 | 4,318,565 | -0.97(-16.88%) |
Mar 27, 2020 | 5.497 | 5.958 | 5.027 | 5.760 | 2,899,875 | +0.14(+2.49%) |
Mar 26, 2020 | 4.944 | 6.403 | 4.821 | 5.620 | 5,342,272 | +0.86(+17.99%) |
Mar 25, 2020 | 4.269 | 5.406 | 4.252 | 4.763 | 4,714,264 | +0.49(+11.37%) |
Mar 24, 2020 | 4.120 | 4.458 | 4.054 | 4.277 | 3,856,818 | +0.56(+15.08%) |
Mar 23, 2020 | 4.804 | 4.804 | 3.461 | 3.717 | 3,384,622 | -0.51(-12.09%) |
Mar 20, 2020 | 5.530 | 5.752 | 3.923 | 4.227 | 5,390,804 | -0.95(-18.31%) |
Mar 19, 2020 | 3.552 | 5.406 | 2.958 | 5.175 | 5,249,429 | +1.74(+50.60%) |
Mar 18, 2020 | 4.524 | 4.557 | 3.090 | 3.436 | 4,566,502 | -1.31(-27.60%) |
Mar 17, 2020 | 5.785 | 5.801 | 4.442 | 4.747 | 4,103,430 | -0.81(-14.54%) |
Mar 16, 2020 | 6.452 | 6.584 | 5.472 | 5.554 | 3,774,507 | -1.62(-22.53%) |
Mar 13, 2020 | 8.142 | 8.282 | 6.481 | 7.169 | 5,201,500 | -0.49(-6.35%) |
Mar 12, 2020 | 8.826 | 9.015 | 7.244 | 7.656 | 4,556,682 | -2.03(-20.94%) |
Mar 11, 2020 | 10.83 | 11.12 | 9.600 | 9.683 | 2,543,881 | -1.43(-12.90%) |
Mar 10, 2020 | 11.77 | 12.34 | 10.43 | 11.12 | 2,639,141 | +0.10(+0.90%) |
Mar 09, 2020 | 12.76 | 12.83 | 10.99 | 11.02 | 2,009,408 | -2.64(-19.31%) |
Mar 06, 2020 | 12.77 | 13.81 | 12.62 | 13.65 | 1,983,205 | +0.48(+3.63%) |
Mar 05, 2020 | 14.06 | 14.10 | 12.98 | 13.18 | 2,111,074 | -1.24(-8.63%) |
Mar 04, 2020 | 14.37 | 14.55 | 14.05 | 14.42 | 1,659,200 | +0.32(+2.28%) |
Mar 03, 2020 | 15.04 | 15.36 | 14.03 | 14.10 | 2,338,786 | -0.88(-5.89%) |