Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 5.565 | 5.642 | 5.332 | 5.384 | 4,363,083 | -0.34(-5.88%) |
May 28, 2020 | 6.082 | 6.134 | 5.694 | 5.720 | 3,191,137 | -0.31(-5.15%) |
May 27, 2020 | 5.772 | 6.056 | 5.539 | 6.031 | 6,138,247 | +0.47(+8.37%) |
May 26, 2020 | 5.306 | 5.694 | 5.306 | 5.565 | 4,924,102 | +0.36(+6.97%) |
May 22, 2020 | 4.944 | 5.254 | 4.918 | 5.202 | 3,480,977 | -0.08(-1.47%) |
May 21, 2020 | 4.995 | 5.280 | 4.969 | 5.280 | 3,954,587 | +0.28(+5.70%) |
May 20, 2020 | 4.866 | 5.073 | 4.866 | 4.995 | 2,569,550 | +0.21(+4.32%) |
May 19, 2020 | 4.711 | 4.995 | 4.555 | 4.788 | 2,842,329 | +0.00(+0.00%) |
May 18, 2020 | 4.504 | 4.788 | 4.426 | 4.788 | 3,615,417 | +0.49(+11.45%) |
May 15, 2020 | 4.400 | 4.529 | 4.271 | 4.296 | 4,391,210 | -0.26(-5.68%) |
May 14, 2020 | 4.167 | 4.555 | 3.908 | 4.555 | 3,278,148 | +0.23(+5.39%) |
May 13, 2020 | 4.711 | 4.711 | 4.012 | 4.322 | 4,779,710 | -0.36(-7.73%) |
May 12, 2020 | 4.969 | 4.995 | 4.685 | 4.685 | 3,482,605 | -0.23(-4.74%) |
May 11, 2020 | 5.151 | 5.176 | 4.918 | 4.918 | 3,749,141 | -0.26(-5.00%) |
May 08, 2020 | 5.176 | 5.254 | 5.047 | 5.176 | 2,932,960 | +0.03(+0.50%) |
May 07, 2020 | 5.151 | 5.280 | 5.047 | 5.151 | 2,123,838 | +0.10(+2.05%) |
May 06, 2020 | 5.332 | 5.513 | 5.047 | 5.047 | 3,220,518 | -0.21(-3.94%) |
May 05, 2020 | 5.409 | 5.642 | 5.254 | 5.254 | 3,325,474 | +0.00(+0.00%) |
May 04, 2020 | 5.254 | 5.435 | 5.021 | 5.254 | 3,178,368 | -0.13(-2.40%) |
May 01, 2020 | 5.461 | 5.565 | 5.176 | 5.384 | 3,096,353 | -0.26(-4.59%) |
Apr 30, 2020 | 5.901 | 6.082 | 5.565 | 5.642 | 3,972,336 | -0.39(-6.44%) |
Apr 29, 2020 | 5.953 | 6.367 | 5.875 | 6.031 | 5,107,959 | +0.26(+4.48%) |
Apr 28, 2020 | 5.565 | 5.824 | 5.306 | 5.772 | 4,289,443 | +0.34(+6.19%) |
Apr 27, 2020 | 5.254 | 5.539 | 5.125 | 5.435 | 3,738,870 | +0.31(+6.06%) |
Apr 24, 2020 | 5.202 | 5.358 | 4.944 | 5.125 | 3,466,991 | -0.13(-2.46%) |
Apr 23, 2020 | 5.202 | 5.435 | 5.176 | 5.254 | 2,874,198 | -0.08(-1.46%) |
Apr 22, 2020 | 5.487 | 5.513 | 5.125 | 5.332 | 3,236,982 | -0.05(-0.96%) |
Apr 21, 2020 | 5.021 | 5.409 | 4.995 | 5.384 | 3,600,815 | +0.18(+3.48%) |
Apr 20, 2020 | 5.176 | 5.409 | 5.073 | 5.202 | 3,369,110 | -0.23(-4.29%) |
Apr 17, 2020 | 5.332 | 5.565 | 5.099 | 5.435 | 5,080,405 | +0.52(+10.53%) |
Apr 16, 2020 | 5.332 | 5.358 | 4.840 | 4.918 | 5,782,732 | -0.41(-7.77%) |
Apr 15, 2020 | 5.280 | 5.435 | 5.176 | 5.332 | 4,895,898 | -0.26(-4.63%) |
Apr 14, 2020 | 5.875 | 6.005 | 5.435 | 5.591 | 6,957,821 | -0.10(-1.82%) |
Apr 13, 2020 | 6.186 | 6.212 | 5.202 | 5.694 | 9,259,971 | -0.10(-1.79%) |
Apr 09, 2020 | 6.885 | 7.221 | 5.176 | 5.798 | 22,461,146 | +0.62(+12.00%) |
Apr 08, 2020 | 4.866 | 5.409 | 4.400 | 5.176 | 18,174,788 | +1.71(+49.25%) |
Apr 07, 2020 | 3.598 | 3.882 | 3.235 | 3.468 | 8,141,732 | +0.34(+10.74%) |
Apr 06, 2020 | 3.235 | 3.494 | 2.795 | 3.132 | 6,346,057 | +0.34(+12.04%) |
Apr 03, 2020 | 3.106 | 3.184 | 2.614 | 2.795 | 5,306,427 | -0.16(-5.26%) |
Apr 02, 2020 | 3.365 | 3.494 | 2.847 | 2.951 | 4,513,162 | -0.39(-11.63%) |
Apr 01, 2020 | 3.701 | 3.753 | 3.261 | 3.339 | 5,103,274 | -0.67(-16.77%) |
Mar 31, 2020 | 4.167 | 4.219 | 3.908 | 4.012 | 3,898,246 | -0.13(-3.12%) |
Mar 30, 2020 | 4.529 | 4.555 | 3.805 | 4.141 | 6,558,018 | -0.80(-16.23%) |
Mar 27, 2020 | 5.384 | 5.593 | 4.711 | 4.944 | 10,718,294 | +0.26(+5.52%) |
Mar 26, 2020 | 3.882 | 5.746 | 3.882 | 4.685 | 23,301,886 | +1.53(+48.36%) |
Mar 25, 2020 | 3.313 | 3.753 | 2.873 | 3.158 | 10,552,178 | +0.52(+19.61%) |
Mar 24, 2020 | 3.365 | 3.391 | 2.536 | 2.640 | 15,639,474 | -2.25(-46.03%) |
Mar 23, 2020 | 5.591 | 5.720 | 4.762 | 4.892 | 4,851,912 | -0.72(-12.90%) |
Mar 20, 2020 | 5.616 | 6.445 | 5.306 | 5.616 | 13,295,761 | +0.67(+13.61%) |
Mar 19, 2020 | 4.529 | 5.228 | 3.624 | 4.944 | 8,179,950 | +1.04(+26.49%) |
Mar 18, 2020 | 4.892 | 4.944 | 3.054 | 3.908 | 10,321,308 | -1.27(-24.50%) |
Mar 17, 2020 | 8.024 | 8.127 | 5.176 | 5.176 | 10,315,381 | -2.12(-29.08%) |
Mar 16, 2020 | 9.576 | 9.809 | 7.299 | 7.299 | 6,941,723 | -3.62(-33.18%) |
Mar 13, 2020 | 12.01 | 12.09 | 9.809 | 10.92 | 6,009,995 | +0.28(+2.68%) |
Mar 12, 2020 | 12.53 | 12.55 | 10.46 | 10.64 | 4,811,497 | -2.85(-21.11%) |
Mar 11, 2020 | 14.16 | 14.18 | 13.33 | 13.48 | 3,723,733 | -0.96(-6.63%) |
Mar 10, 2020 | 14.44 | 14.60 | 13.72 | 14.44 | 4,882,162 | +0.54(+3.91%) |
Mar 09, 2020 | 14.42 | 14.55 | 13.85 | 13.90 | 4,483,622 | -1.32(-8.67%) |
Mar 06, 2020 | 15.27 | 15.37 | 14.78 | 15.22 | 3,041,798 | -0.31(-2.00%) |
Mar 05, 2020 | 15.63 | 15.68 | 15.37 | 15.53 | 1,892,795 | -0.28(-1.80%) |
Mar 04, 2020 | 15.79 | 15.92 | 15.58 | 15.81 | 2,319,979 | +0.26(+1.66%) |
Mar 03, 2020 | 15.74 | 15.89 | 15.30 | 15.56 | 4,321,088 | -0.10(-0.66%) |