Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 5.090 | 5.330 | 5.010 | 5.220 | 11,719,800 | +0.06(+1.16%) |
May 28, 2020 | 5.500 | 5.580 | 5.090 | 5.160 | 12,950,634 | -0.28(-5.15%) |
May 27, 2020 | 5.170 | 5.480 | 5.100 | 5.440 | 16,407,417 | +0.47(+9.46%) |
May 26, 2020 | 4.860 | 5.040 | 4.820 | 4.970 | 13,377,252 | +0.29(+6.20%) |
May 22, 2020 | 4.710 | 4.740 | 4.432 | 4.680 | 11,271,500 | -0.03(-0.64%) |
May 21, 2020 | 4.700 | 4.850 | 4.620 | 4.710 | 10,213,232 | +0.03(+0.64%) |
May 20, 2020 | 4.700 | 4.770 | 4.570 | 4.680 | 13,399,666 | +0.07(+1.52%) |
May 19, 2020 | 4.370 | 4.720 | 4.340 | 4.610 | 15,662,933 | +0.21(+4.77%) |
May 18, 2020 | 4.340 | 4.560 | 4.290 | 4.400 | 16,150,359 | +0.30(+7.32%) |
May 15, 2020 | 4.060 | 4.180 | 3.920 | 4.100 | 15,345,900 | +0.01(+0.24%) |
May 14, 2020 | 3.870 | 4.129 | 3.800 | 4.090 | 17,760,716 | +0.04(+0.99%) |
May 13, 2020 | 4.420 | 4.440 | 3.960 | 4.050 | 15,466,597 | -0.34(-7.74%) |
May 12, 2020 | 4.730 | 4.850 | 4.340 | 4.390 | 13,443,995 | -0.30(-6.40%) |
May 11, 2020 | 4.770 | 4.780 | 4.420 | 4.690 | 14,658,087 | -0.13(-2.70%) |
May 08, 2020 | 4.540 | 4.820 | 4.530 | 4.820 | 13,140,900 | +0.37(+8.31%) |
May 07, 2020 | 4.410 | 4.520 | 4.360 | 4.450 | 10,187,254 | +0.17(+3.97%) |
May 06, 2020 | 4.420 | 4.500 | 4.270 | 4.280 | 7,542,427 | -0.10(-2.28%) |
May 05, 2020 | 4.450 | 4.610 | 4.350 | 4.380 | 12,382,256 | +0.07(+1.62%) |
May 04, 2020 | 4.050 | 4.360 | 3.970 | 4.310 | 13,572,375 | +0.13(+3.11%) |
May 01, 2020 | 4.200 | 4.320 | 3.960 | 4.180 | 15,393,700 | -0.20(-4.57%) |
Apr 30, 2020 | 4.570 | 4.680 | 4.330 | 4.380 | 12,159,158 | -0.32(-6.81%) |
Apr 29, 2020 | 4.380 | 4.900 | 4.380 | 4.700 | 17,176,262 | +0.49(+11.64%) |
Apr 28, 2020 | 4.270 | 4.345 | 3.990 | 4.210 | 10,511,140 | +0.14(+3.44%) |
Apr 27, 2020 | 3.860 | 4.200 | 3.830 | 4.070 | 9,474,932 | +0.26(+6.82%) |
Apr 24, 2020 | 3.990 | 4.110 | 3.750 | 3.810 | 7,625,600 | -0.11(-2.81%) |
Apr 23, 2020 | 3.680 | 4.130 | 3.680 | 3.920 | 14,150,786 | +0.27(+7.40%) |
Apr 22, 2020 | 3.810 | 3.850 | 3.630 | 3.650 | 11,495,749 | +0.00(+0.00%) |
Apr 21, 2020 | 3.330 | 3.660 | 3.300 | 3.650 | 12,342,377 | +0.19(+5.49%) |
Apr 20, 2020 | 3.550 | 3.670 | 3.430 | 3.460 | 12,286,516 | -0.25(-6.74%) |
Apr 17, 2020 | 3.700 | 3.800 | 3.630 | 3.710 | 11,671,300 | +0.18(+5.10%) |
Apr 16, 2020 | 3.860 | 3.860 | 3.410 | 3.530 | 15,311,336 | -0.27(-7.11%) |
Apr 15, 2020 | 4.100 | 4.100 | 3.550 | 3.800 | 26,107,208 | -0.47(-11.01%) |
Apr 14, 2020 | 4.400 | 4.550 | 4.230 | 4.270 | 10,782,125 | -0.17(-3.83%) |
Apr 13, 2020 | 4.650 | 4.660 | 4.310 | 4.440 | 8,654,747 | -0.18(-3.90%) |
Apr 09, 2020 | 4.550 | 4.840 | 4.510 | 4.620 | 16,825,200 | +0.28(+6.45%) |
Apr 08, 2020 | 4.200 | 4.470 | 4.160 | 4.340 | 9,466,740 | +0.24(+5.85%) |
Apr 07, 2020 | 4.240 | 4.320 | 4.030 | 4.100 | 10,576,684 | +0.05(+1.23%) |
Apr 06, 2020 | 3.970 | 4.150 | 3.880 | 4.050 | 11,523,193 | +0.29(+7.71%) |
Apr 03, 2020 | 3.660 | 3.890 | 3.620 | 3.760 | 10,724,200 | +0.02(+0.53%) |
Apr 02, 2020 | 3.770 | 3.990 | 3.560 | 3.740 | 10,725,353 | +0.00(+0.00%) |
Apr 01, 2020 | 3.720 | 4.173 | 3.533 | 3.740 | 13,337,607 | -0.15(-3.80%) |
Mar 31, 2020 | 3.691 | 4.212 | 3.573 | 3.888 | 20,407,182 | +0.31(+8.52%) |
Mar 30, 2020 | 3.720 | 3.760 | 3.494 | 3.583 | 8,072,754 | -0.16(-4.21%) |
Mar 27, 2020 | 3.642 | 3.829 | 3.543 | 3.740 | 10,739,267 | -0.09(-2.31%) |
Mar 26, 2020 | 3.789 | 3.917 | 3.612 | 3.829 | 14,799,441 | +0.15(+4.01%) |
Mar 25, 2020 | 3.691 | 3.888 | 3.336 | 3.681 | 17,437,272 | +0.21(+5.95%) |
Mar 24, 2020 | 3.327 | 3.632 | 3.218 | 3.474 | 14,001,526 | +0.45(+14.98%) |
Mar 23, 2020 | 3.100 | 3.376 | 2.962 | 3.022 | 17,373,136 | -0.12(-3.76%) |
Mar 20, 2020 | 3.504 | 3.666 | 3.100 | 3.140 | 16,562,208 | -0.21(-6.18%) |
Mar 19, 2020 | 3.130 | 3.573 | 2.588 | 3.346 | 16,501,028 | +0.28(+8.97%) |
Mar 18, 2020 | 3.809 | 3.927 | 2.933 | 3.071 | 19,421,804 | -0.98(-24.27%) |
Mar 17, 2020 | 3.976 | 4.203 | 3.897 | 4.055 | 16,558,595 | +0.14(+3.52%) |
Mar 16, 2020 | 3.986 | 4.212 | 3.907 | 3.917 | 16,061,364 | -0.88(-18.28%) |
Mar 13, 2020 | 4.281 | 4.793 | 4.055 | 4.793 | 18,515,246 | +0.80(+19.95%) |
Mar 12, 2020 | 3.986 | 4.183 | 3.671 | 3.996 | 20,715,752 | -0.42(-9.58%) |
Mar 11, 2020 | 4.626 | 4.655 | 4.301 | 4.419 | 20,436,996 | -0.32(-6.85%) |
Mar 10, 2020 | 4.852 | 4.960 | 4.331 | 4.744 | 11,843,713 | +0.17(+3.66%) |
Mar 09, 2020 | 4.449 | 4.901 | 4.429 | 4.577 | 13,441,435 | -0.52(-10.23%) |
Mar 06, 2020 | 5.187 | 5.620 | 4.936 | 5.098 | 14,989,272 | -0.28(-5.13%) |
Mar 05, 2020 | 5.443 | 5.531 | 5.236 | 5.374 | 10,545,564 | -0.26(-4.55%) |
Mar 04, 2020 | 5.580 | 5.649 | 5.413 | 5.630 | 11,007,260 | +0.17(+3.06%) |
Mar 03, 2020 | 5.856 | 6.023 | 5.364 | 5.462 | 16,913,330 | -0.36(-6.25%) |