Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 5.764 | 5.792 | 5.571 | 5.695 | 4,705,463 | -0.06(-1.08%) |
May 28, 2020 | 5.660 | 5.923 | 5.522 | 5.757 | 2,516,649 | +0.16(+2.84%) |
May 27, 2020 | 5.964 | 6.006 | 5.481 | 5.598 | 3,447,769 | -0.23(-3.91%) |
May 26, 2020 | 6.178 | 6.268 | 5.812 | 5.826 | 1,669,391 | -0.12(-2.09%) |
May 22, 2020 | 5.688 | 5.992 | 5.578 | 5.950 | 2,221,919 | +0.28(+4.87%) |
May 21, 2020 | 5.730 | 5.757 | 5.502 | 5.674 | 2,846,457 | -0.05(-0.84%) |
May 20, 2020 | 5.660 | 5.757 | 5.536 | 5.723 | 2,529,492 | +0.18(+3.24%) |
May 19, 2020 | 5.440 | 5.754 | 5.295 | 5.543 | 3,740,869 | +0.10(+1.90%) |
May 18, 2020 | 5.516 | 5.764 | 5.371 | 5.440 | 4,252,850 | +0.08(+1.42%) |
May 15, 2020 | 5.460 | 5.488 | 5.306 | 5.364 | 3,674,033 | -0.13(-2.39%) |
May 14, 2020 | 5.771 | 5.854 | 5.371 | 5.495 | 2,598,978 | -0.37(-6.35%) |
May 13, 2020 | 5.881 | 6.123 | 5.598 | 5.868 | 4,067,593 | +0.02(+0.35%) |
May 12, 2020 | 6.144 | 6.503 | 5.502 | 5.847 | 10,231,008 | +0.93(+18.79%) |
May 11, 2020 | 5.170 | 5.212 | 4.853 | 4.922 | 4,508,854 | -0.19(-3.65%) |
May 08, 2020 | 4.825 | 5.360 | 4.791 | 5.108 | 3,457,896 | +0.32(+6.63%) |
May 07, 2020 | 4.556 | 4.798 | 4.542 | 4.791 | 1,892,146 | +0.28(+6.28%) |
May 06, 2020 | 4.556 | 4.660 | 4.439 | 4.508 | 1,574,105 | -0.07(-1.51%) |
May 05, 2020 | 4.749 | 4.811 | 4.521 | 4.577 | 1,478,846 | -0.09(-1.92%) |
May 04, 2020 | 4.494 | 4.673 | 4.459 | 4.666 | 1,892,651 | +0.08(+1.65%) |
May 01, 2020 | 4.735 | 4.825 | 4.487 | 4.591 | 2,144,996 | -0.28(-5.81%) |
Apr 30, 2020 | 4.749 | 5.088 | 4.639 | 4.874 | 2,561,152 | +0.05(+1.00%) |
Apr 29, 2020 | 4.756 | 4.949 | 4.673 | 4.825 | 5,524,886 | +0.23(+5.11%) |
Apr 28, 2020 | 4.570 | 4.673 | 4.383 | 4.591 | 2,080,283 | +0.14(+3.10%) |
Apr 27, 2020 | 4.411 | 4.535 | 4.342 | 4.452 | 1,762,129 | +0.08(+1.82%) |
Apr 24, 2020 | 4.535 | 4.556 | 4.156 | 4.373 | 2,834,258 | -0.09(-2.09%) |
Apr 23, 2020 | 4.211 | 4.577 | 4.156 | 4.466 | 2,886,954 | +0.34(+8.19%) |
Apr 22, 2020 | 4.018 | 4.142 | 3.893 | 4.128 | 3,804,620 | +0.16(+4.00%) |
Apr 21, 2020 | 3.369 | 4.011 | 3.369 | 3.969 | 7,943,501 | +0.55(+15.93%) |
Apr 20, 2020 | 3.452 | 3.621 | 3.382 | 3.424 | 3,748,754 | -0.10(-2.84%) |
Apr 17, 2020 | 3.645 | 3.728 | 3.455 | 3.524 | 5,999,095 | -0.02(-0.68%) |
Apr 16, 2020 | 3.403 | 3.562 | 3.355 | 3.548 | 4,656,407 | +0.10(+3.01%) |
Apr 15, 2020 | 3.590 | 3.590 | 3.410 | 3.445 | 4,280,957 | -0.17(-4.77%) |
Apr 14, 2020 | 3.783 | 3.845 | 3.610 | 3.617 | 3,610,299 | -0.07(-1.87%) |
Apr 13, 2020 | 3.769 | 3.810 | 3.431 | 3.686 | 4,682,936 | -0.12(-3.09%) |
Apr 09, 2020 | 3.735 | 3.907 | 3.517 | 3.804 | 5,254,786 | +0.21(+5.96%) |
Apr 08, 2020 | 3.569 | 3.652 | 3.458 | 3.590 | 2,762,756 | +0.11(+3.17%) |
Apr 07, 2020 | 3.983 | 4.211 | 3.355 | 3.479 | 10,968,342 | -0.41(-10.48%) |
Apr 06, 2020 | 4.073 | 4.149 | 3.624 | 3.886 | 4,486,177 | -0.11(-2.76%) |
Apr 03, 2020 | 4.052 | 4.183 | 3.786 | 3.997 | 3,887,562 | -0.07(-1.70%) |
Apr 02, 2020 | 4.018 | 4.218 | 3.838 | 4.066 | 2,855,255 | +0.03(+0.77%) |
Apr 01, 2020 | 3.942 | 4.114 | 3.762 | 4.035 | 2,745,296 | -0.13(-3.07%) |
Mar 31, 2020 | 4.100 | 4.335 | 3.935 | 4.163 | 3,573,015 | +0.06(+1.51%) |
Mar 30, 2020 | 3.783 | 4.190 | 3.728 | 4.100 | 2,773,956 | +0.37(+10.00%) |
Mar 27, 2020 | 4.191 | 4.288 | 3.728 | 3.728 | 3,007,233 | -0.64(-14.62%) |
Mar 26, 2020 | 4.567 | 4.869 | 4.285 | 4.366 | 4,927,862 | -0.07(-1.66%) |
Mar 25, 2020 | 4.218 | 4.621 | 4.047 | 4.440 | 4,007,559 | +0.24(+5.76%) |
Mar 24, 2020 | 3.963 | 4.252 | 3.828 | 4.198 | 4,179,371 | +0.48(+12.82%) |
Mar 23, 2020 | 3.566 | 3.896 | 3.526 | 3.721 | 3,391,216 | +0.22(+6.33%) |
Mar 20, 2020 | 4.245 | 4.252 | 3.419 | 3.499 | 7,090,031 | -0.66(-15.97%) |
Mar 19, 2020 | 3.734 | 4.309 | 3.607 | 4.164 | 4,262,624 | +0.45(+12.12%) |
Mar 18, 2020 | 4.191 | 4.601 | 3.429 | 3.714 | 4,591,332 | -0.79(-17.46%) |
Mar 17, 2020 | 3.560 | 4.517 | 3.358 | 4.500 | 6,549,222 | +0.99(+28.11%) |
Mar 16, 2020 | 4.077 | 4.090 | 3.392 | 3.513 | 6,597,846 | -0.99(-21.94%) |
Mar 13, 2020 | 4.769 | 5.017 | 4.184 | 4.500 | 5,706,567 | +0.09(+2.13%) |
Mar 12, 2020 | 5.434 | 5.622 | 4.346 | 4.406 | 5,599,674 | -1.56(-26.13%) |
Mar 11, 2020 | 5.743 | 5.984 | 5.528 | 5.964 | 12,023,058 | -0.01(-0.22%) |
Mar 10, 2020 | 5.716 | 5.978 | 5.306 | 5.978 | 11,888,839 | +0.54(+9.88%) |
Mar 09, 2020 | 6.052 | 6.307 | 5.373 | 5.440 | 4,040,146 | -0.99(-15.45%) |
Mar 06, 2020 | 6.508 | 6.656 | 6.242 | 6.434 | 3,365,010 | -0.29(-4.30%) |
Mar 05, 2020 | 6.837 | 6.878 | 6.481 | 6.723 | 4,049,261 | -0.22(-3.19%) |
Mar 04, 2020 | 7.166 | 7.261 | 6.824 | 6.945 | 3,384,507 | -0.04(-0.58%) |
Mar 03, 2020 | 7.066 | 7.442 | 6.898 | 6.985 | 6,447,460 | +0.05(+0.68%) |