Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 4.849 | 4.937 | 4.751 | 4.840 | 1,716,185 | -0.14(-2.84%) |
May 28, 2020 | 5.371 | 5.397 | 4.937 | 4.981 | 1,567,699 | -0.29(-5.54%) |
May 27, 2020 | 5.300 | 5.406 | 5.105 | 5.273 | 1,882,957 | +0.25(+4.93%) |
May 26, 2020 | 4.947 | 5.087 | 4.912 | 5.026 | 2,621,908 | +0.37(+7.91%) |
May 22, 2020 | 4.710 | 4.749 | 4.570 | 4.657 | 810,977 | -0.01(-0.19%) |
May 21, 2020 | 4.649 | 4.763 | 4.622 | 4.666 | 1,170,021 | +0.00(+0.00%) |
May 20, 2020 | 4.561 | 4.736 | 4.561 | 4.666 | 1,191,374 | +0.20(+4.52%) |
May 19, 2020 | 4.517 | 4.570 | 4.342 | 4.464 | 1,682,549 | -0.12(-2.68%) |
May 18, 2020 | 4.342 | 4.631 | 4.342 | 4.587 | 1,866,163 | +0.48(+11.75%) |
May 15, 2020 | 4.000 | 4.166 | 3.929 | 4.105 | 3,636,000 | +0.04(+0.86%) |
May 14, 2020 | 3.859 | 4.149 | 3.771 | 4.070 | 1,846,607 | +0.05(+1.31%) |
May 13, 2020 | 4.280 | 4.280 | 3.850 | 4.017 | 2,733,203 | -0.32(-7.29%) |
May 12, 2020 | 4.587 | 4.609 | 4.315 | 4.333 | 1,919,654 | -0.22(-4.82%) |
May 11, 2020 | 4.754 | 4.758 | 4.526 | 4.552 | 2,383,297 | -0.33(-6.82%) |
May 08, 2020 | 4.649 | 4.899 | 4.605 | 4.885 | 1,276,265 | +0.44(+9.86%) |
May 07, 2020 | 4.570 | 4.745 | 4.421 | 4.447 | 1,500,526 | -0.06(-1.36%) |
May 06, 2020 | 4.605 | 4.666 | 4.412 | 4.508 | 2,100,236 | -0.06(-1.34%) |
May 05, 2020 | 4.842 | 4.920 | 4.552 | 4.570 | 2,252,315 | -0.16(-3.34%) |
May 04, 2020 | 4.552 | 4.763 | 4.394 | 4.728 | 1,225,306 | +0.04(+0.94%) |
May 01, 2020 | 4.868 | 4.894 | 4.552 | 4.684 | 2,094,995 | -0.43(-8.40%) |
Apr 30, 2020 | 5.096 | 5.298 | 4.613 | 5.113 | 2,307,234 | -0.31(-5.66%) |
Apr 29, 2020 | 5.368 | 5.653 | 5.245 | 5.420 | 1,978,096 | +0.32(+6.19%) |
Apr 28, 2020 | 5.254 | 5.306 | 5.043 | 5.105 | 1,458,704 | +0.11(+2.11%) |
Apr 27, 2020 | 4.657 | 5.078 | 4.613 | 4.999 | 1,381,193 | +0.39(+8.57%) |
Apr 24, 2020 | 4.666 | 4.692 | 4.464 | 4.605 | 1,118,243 | -0.01(-0.19%) |
Apr 23, 2020 | 4.491 | 4.789 | 4.491 | 4.613 | 1,360,512 | +0.11(+2.33%) |
Apr 22, 2020 | 4.605 | 4.710 | 4.491 | 4.508 | 1,196,074 | +0.03(+0.59%) |
Apr 21, 2020 | 4.517 | 4.657 | 4.298 | 4.482 | 1,963,306 | -0.25(-5.19%) |
Apr 20, 2020 | 4.552 | 4.859 | 4.526 | 4.728 | 1,681,000 | -0.03(-0.55%) |
Apr 17, 2020 | 4.561 | 4.877 | 4.561 | 4.754 | 1,998,312 | +0.35(+7.97%) |
Apr 16, 2020 | 4.508 | 4.570 | 4.210 | 4.403 | 2,766,268 | -0.14(-3.09%) |
Apr 15, 2020 | 4.552 | 4.627 | 4.403 | 4.543 | 1,983,466 | -0.29(-5.99%) |
Apr 14, 2020 | 5.140 | 5.201 | 4.763 | 4.833 | 1,857,291 | -0.14(-2.82%) |
Apr 13, 2020 | 5.122 | 5.227 | 4.701 | 4.973 | 1,487,681 | -0.16(-3.08%) |
Apr 09, 2020 | 4.999 | 5.263 | 4.912 | 5.131 | 2,339,326 | +0.34(+7.14%) |
Apr 08, 2020 | 4.543 | 4.806 | 4.521 | 4.789 | 2,609,179 | +0.33(+7.48%) |
Apr 07, 2020 | 4.675 | 4.815 | 4.315 | 4.456 | 2,660,026 | +0.01(+0.20%) |
Apr 06, 2020 | 4.087 | 4.508 | 4.087 | 4.447 | 2,391,225 | +0.58(+14.97%) |
Apr 03, 2020 | 3.815 | 4.026 | 3.631 | 3.868 | 3,069,467 | -0.08(-2.00%) |
Apr 02, 2020 | 4.052 | 4.149 | 3.929 | 3.947 | 5,157,779 | -0.18(-4.26%) |
Apr 01, 2020 | 4.359 | 4.464 | 3.951 | 4.122 | 2,775,177 | -0.54(-11.65%) |
Mar 31, 2020 | 4.552 | 4.728 | 4.333 | 4.666 | 2,712,205 | +0.02(+0.38%) |
Mar 30, 2020 | 4.719 | 4.815 | 4.464 | 4.649 | 2,246,946 | -0.07(-1.49%) |
Mar 27, 2020 | 4.157 | 4.771 | 4.043 | 4.719 | 2,954,770 | +0.32(+7.17%) |
Mar 26, 2020 | 3.991 | 4.499 | 3.925 | 4.403 | 3,869,797 | +0.51(+13.06%) |
Mar 25, 2020 | 3.947 | 4.201 | 3.850 | 3.894 | 3,029,350 | -0.04(-0.89%) |
Mar 24, 2020 | 3.500 | 3.978 | 3.500 | 3.929 | 3,805,388 | +0.66(+20.11%) |
Mar 23, 2020 | 3.333 | 3.456 | 3.140 | 3.272 | 3,220,618 | -0.11(-3.37%) |
Mar 20, 2020 | 3.552 | 3.938 | 3.219 | 3.386 | 4,844,997 | -0.11(-3.26%) |
Mar 19, 2020 | 3.579 | 3.815 | 3.315 | 3.500 | 3,411,876 | -0.08(-2.21%) |
Mar 18, 2020 | 3.964 | 4.078 | 3.070 | 3.579 | 4,348,027 | -0.74(-17.07%) |
Mar 17, 2020 | 4.526 | 4.570 | 3.969 | 4.315 | 3,545,766 | -0.11(-2.57%) |
Mar 16, 2020 | 4.464 | 5.227 | 4.289 | 4.429 | 2,868,998 | -1.49(-25.19%) |
Mar 13, 2020 | 5.377 | 5.920 | 4.850 | 5.920 | 4,267,520 | +1.05(+21.62%) |
Mar 12, 2020 | 4.947 | 5.280 | 4.605 | 4.868 | 3,686,756 | -0.43(-8.11%) |
Mar 11, 2020 | 5.578 | 5.657 | 5.201 | 5.298 | 3,624,058 | -0.48(-8.35%) |
Mar 10, 2020 | 5.736 | 5.815 | 5.477 | 5.780 | 1,835,444 | +0.25(+4.44%) |
Mar 09, 2020 | 6.131 | 6.140 | 5.438 | 5.534 | 2,130,169 | -0.82(-12.85%) |
Mar 06, 2020 | 6.403 | 6.657 | 6.210 | 6.350 | 2,115,517 | -0.39(-5.73%) |
Mar 05, 2020 | 6.868 | 6.938 | 6.569 | 6.736 | 2,077,001 | -0.41(-5.77%) |
Mar 04, 2020 | 6.920 | 7.166 | 6.736 | 7.148 | 2,524,098 | +0.29(+4.22%) |
Mar 03, 2020 | 7.245 | 7.438 | 6.762 | 6.859 | 2,635,901 | -0.42(-5.78%) |