Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 6.435 | 6.435 | 6.012 | 6.158 | 2,921,177 | -0.31(-4.86%) |
May 28, 2020 | 6.642 | 6.642 | 6.296 | 6.473 | 971,892 | -0.17(-2.54%) |
May 27, 2020 | 6.488 | 6.742 | 6.204 | 6.642 | 1,720,621 | +0.38(+6.01%) |
May 26, 2020 | 6.143 | 6.381 | 6.104 | 6.266 | 1,376,487 | +0.48(+8.37%) |
May 22, 2020 | 5.590 | 5.828 | 5.475 | 5.782 | 1,252,212 | +0.16(+2.87%) |
May 21, 2020 | 5.567 | 5.722 | 5.413 | 5.621 | 1,432,684 | +0.13(+2.38%) |
May 20, 2020 | 5.505 | 5.713 | 5.398 | 5.490 | 2,902,183 | +0.19(+3.62%) |
May 19, 2020 | 5.459 | 5.889 | 5.298 | 5.298 | 3,164,568 | -0.08(-1.43%) |
May 18, 2020 | 5.375 | 5.656 | 5.313 | 5.375 | 1,968,155 | +0.45(+9.20%) |
May 15, 2020 | 4.692 | 4.922 | 4.507 | 4.922 | 1,307,431 | +0.32(+7.01%) |
May 14, 2020 | 4.523 | 4.799 | 4.308 | 4.599 | 1,244,207 | -0.13(-2.76%) |
May 13, 2020 | 4.630 | 4.738 | 4.223 | 4.730 | 1,888,832 | +0.10(+2.16%) |
May 12, 2020 | 4.699 | 4.953 | 4.615 | 4.630 | 788,858 | -0.14(-2.90%) |
May 11, 2020 | 4.853 | 4.876 | 4.515 | 4.768 | 966,466 | -0.17(-3.42%) |
May 08, 2020 | 4.645 | 4.991 | 4.645 | 4.937 | 3,983,766 | +0.35(+7.71%) |
May 07, 2020 | 4.031 | 4.661 | 3.977 | 4.584 | 2,687,981 | +0.58(+14.37%) |
May 06, 2020 | 3.962 | 4.054 | 3.663 | 4.008 | 2,525,484 | +0.16(+4.19%) |
May 05, 2020 | 4.062 | 4.146 | 3.732 | 3.847 | 1,856,348 | -0.06(-1.57%) |
May 04, 2020 | 4.185 | 4.185 | 3.686 | 3.908 | 3,221,346 | -0.39(-9.11%) |
May 01, 2020 | 4.323 | 4.430 | 4.123 | 4.300 | 2,261,926 | -0.29(-6.35%) |
Apr 30, 2020 | 4.661 | 5.052 | 4.308 | 4.592 | 2,853,221 | +0.06(+1.36%) |
Apr 29, 2020 | 4.044 | 4.538 | 3.999 | 4.530 | 3,993,077 | +0.69(+17.93%) |
Apr 28, 2020 | 3.819 | 3.999 | 3.617 | 3.841 | 2,031,859 | +0.08(+2.19%) |
Apr 27, 2020 | 3.564 | 3.796 | 3.504 | 3.759 | 2,755,641 | +0.04(+1.01%) |
Apr 24, 2020 | 3.969 | 4.111 | 3.467 | 3.722 | 3,844,398 | -0.10(-2.55%) |
Apr 23, 2020 | 3.512 | 3.856 | 3.377 | 3.819 | 2,830,936 | +0.46(+13.84%) |
Apr 22, 2020 | 3.430 | 3.504 | 3.235 | 3.355 | 1,920,671 | +0.10(+2.99%) |
Apr 21, 2020 | 3.385 | 3.575 | 3.205 | 3.257 | 2,351,522 | -0.26(-7.45%) |
Apr 20, 2020 | 3.632 | 3.991 | 3.385 | 3.519 | 2,201,293 | -0.34(-8.91%) |
Apr 17, 2020 | 3.781 | 3.901 | 3.602 | 3.864 | 5,761,188 | +0.18(+4.88%) |
Apr 16, 2020 | 3.759 | 3.819 | 3.594 | 3.684 | 1,163,207 | -0.14(-3.72%) |
Apr 15, 2020 | 3.901 | 3.984 | 3.602 | 3.826 | 2,078,908 | -0.29(-7.09%) |
Apr 14, 2020 | 3.969 | 4.133 | 3.834 | 4.118 | 3,179,334 | +0.28(+7.42%) |
Apr 13, 2020 | 4.006 | 4.096 | 3.647 | 3.834 | 2,141,216 | +0.10(+2.61%) |
Apr 09, 2020 | 3.864 | 4.343 | 3.295 | 3.737 | 4,698,293 | +0.09(+2.46%) |
Apr 08, 2020 | 3.295 | 3.781 | 3.235 | 3.647 | 2,760,998 | +0.43(+13.26%) |
Apr 07, 2020 | 3.175 | 3.722 | 3.175 | 3.220 | 4,569,053 | +0.14(+4.62%) |
Apr 06, 2020 | 2.973 | 3.182 | 2.823 | 3.078 | 1,460,525 | +0.22(+7.87%) |
Apr 03, 2020 | 3.257 | 3.332 | 2.613 | 2.853 | 3,874,579 | -0.34(-10.77%) |
Apr 02, 2020 | 2.883 | 3.519 | 2.756 | 3.197 | 2,556,646 | +0.49(+17.96%) |
Apr 01, 2020 | 2.823 | 2.823 | 2.471 | 2.711 | 2,049,104 | -0.22(-7.65%) |
Mar 31, 2020 | 2.321 | 3.033 | 2.299 | 2.935 | 4,374,346 | +0.69(+30.67%) |
Mar 30, 2020 | 2.321 | 2.366 | 2.097 | 2.246 | 2,568,638 | -0.08(-3.54%) |
Mar 27, 2020 | 2.516 | 2.561 | 2.321 | 2.329 | 2,958,718 | -0.23(-9.06%) |
Mar 26, 2020 | 2.845 | 2.950 | 2.441 | 2.561 | 3,622,429 | -0.14(-5.26%) |
Mar 25, 2020 | 2.621 | 3.145 | 2.276 | 2.703 | 3,714,290 | +0.20(+8.08%) |
Mar 24, 2020 | 2.666 | 2.771 | 2.396 | 2.501 | 2,661,786 | +0.07(+3.09%) |
Mar 23, 2020 | 3.385 | 3.385 | 2.291 | 2.426 | 3,673,681 | -0.73(-23.04%) |
Mar 20, 2020 | 2.973 | 4.268 | 2.621 | 3.152 | 10,099,708 | +0.50(+18.93%) |
Mar 19, 2020 | 2.523 | 3.400 | 2.215 | 2.651 | 3,542,566 | +0.34(+14.94%) |
Mar 18, 2020 | 3.332 | 3.437 | 1.932 | 2.306 | 3,066,343 | -1.21(-34.33%) |
Mar 17, 2020 | 4.156 | 4.253 | 3.430 | 3.512 | 2,120,552 | -0.55(-13.63%) |
Mar 16, 2020 | 3.826 | 4.388 | 3.624 | 4.066 | 2,814,747 | -0.61(-12.98%) |
Mar 13, 2020 | 3.961 | 4.673 | 3.392 | 4.673 | 5,011,860 | +1.20(+34.48%) |
Mar 12, 2020 | 3.841 | 4.283 | 3.388 | 3.474 | 3,494,832 | -0.85(-19.72%) |
Mar 11, 2020 | 3.946 | 4.478 | 3.789 | 4.328 | 5,237,430 | +0.15(+3.58%) |
Mar 10, 2020 | 4.740 | 5.204 | 3.340 | 4.178 | 6,564,653 | +0.34(+8.77%) |
Mar 09, 2020 | 5.002 | 5.152 | 3.841 | 3.841 | 3,826,803 | -2.57(-40.07%) |
Mar 06, 2020 | 6.777 | 6.784 | 6.260 | 6.410 | 2,500,788 | -0.57(-8.15%) |
Mar 05, 2020 | 7.211 | 7.331 | 6.844 | 6.979 | 2,412,319 | -0.41(-5.57%) |
Mar 04, 2020 | 8.057 | 8.162 | 7.308 | 7.391 | 3,129,786 | -0.41(-5.28%) |
Mar 03, 2020 | 7.870 | 8.312 | 7.701 | 7.803 | 2,405,879 | -0.08(-1.04%) |