Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 6.367 | 6.515 | 6.105 | 6.304 | 2,271,437 | -0.32(-4.83%) |
May 28, 2020 | 6.882 | 6.933 | 6.453 | 6.624 | 3,146,893 | -0.13(-1.97%) |
May 27, 2020 | 6.523 | 6.796 | 6.078 | 6.757 | 3,516,123 | +0.67(+11.04%) |
May 26, 2020 | 5.718 | 6.156 | 5.687 | 6.085 | 3,054,529 | +0.74(+13.89%) |
May 22, 2020 | 5.617 | 5.687 | 5.179 | 5.343 | 1,691,161 | -0.23(-4.20%) |
May 21, 2020 | 5.554 | 5.796 | 5.492 | 5.578 | 2,317,500 | +0.00(+0.00%) |
May 20, 2020 | 5.460 | 5.624 | 5.390 | 5.578 | 2,325,295 | +0.37(+7.21%) |
May 19, 2020 | 5.250 | 5.437 | 5.031 | 5.203 | 3,893,568 | -0.11(-2.06%) |
May 18, 2020 | 4.812 | 5.359 | 4.804 | 5.312 | 2,970,910 | +0.82(+18.26%) |
May 15, 2020 | 4.507 | 4.632 | 4.359 | 4.492 | 2,242,891 | -0.04(-0.86%) |
May 14, 2020 | 4.086 | 4.546 | 3.906 | 4.531 | 2,464,562 | +0.27(+6.42%) |
May 13, 2020 | 4.492 | 4.528 | 4.109 | 4.257 | 2,968,456 | -0.31(-6.84%) |
May 12, 2020 | 4.945 | 5.039 | 4.546 | 4.570 | 2,765,128 | -0.19(-3.94%) |
May 11, 2020 | 4.968 | 5.015 | 4.671 | 4.757 | 2,155,665 | -0.36(-7.02%) |
May 08, 2020 | 4.921 | 5.125 | 4.820 | 5.117 | 1,835,814 | +0.37(+7.91%) |
May 07, 2020 | 4.531 | 4.929 | 4.531 | 4.742 | 2,578,121 | +0.26(+5.75%) |
May 06, 2020 | 4.960 | 5.011 | 4.453 | 4.484 | 2,064,954 | -0.39(-8.01%) |
May 05, 2020 | 4.937 | 5.046 | 4.726 | 4.875 | 3,030,994 | +0.03(+0.65%) |
May 04, 2020 | 4.640 | 4.902 | 4.429 | 4.843 | 1,782,059 | +0.13(+2.82%) |
May 01, 2020 | 4.984 | 4.984 | 4.636 | 4.711 | 2,013,110 | -0.46(-8.91%) |
Apr 30, 2020 | 5.281 | 5.566 | 5.054 | 5.171 | 3,026,410 | -0.38(-6.89%) |
Apr 29, 2020 | 5.039 | 5.781 | 5.039 | 5.554 | 3,565,976 | +0.46(+9.05%) |
Apr 28, 2020 | 4.984 | 5.257 | 4.863 | 5.093 | 2,659,526 | +0.41(+8.67%) |
Apr 27, 2020 | 4.273 | 4.781 | 4.218 | 4.687 | 3,615,486 | +0.48(+11.32%) |
Apr 24, 2020 | 4.156 | 4.277 | 3.949 | 4.211 | 1,775,392 | +0.10(+2.47%) |
Apr 23, 2020 | 3.882 | 4.187 | 3.859 | 4.109 | 1,955,036 | +0.26(+6.69%) |
Apr 22, 2020 | 4.117 | 4.218 | 3.773 | 3.851 | 2,735,154 | -0.24(-5.92%) |
Apr 21, 2020 | 3.906 | 4.125 | 3.828 | 4.093 | 1,996,604 | -0.02(-0.38%) |
Apr 20, 2020 | 4.000 | 4.265 | 3.922 | 4.109 | 2,130,181 | -0.16(-3.84%) |
Apr 17, 2020 | 4.062 | 4.562 | 4.062 | 4.273 | 3,345,582 | +0.40(+10.28%) |
Apr 16, 2020 | 4.031 | 4.031 | 3.742 | 3.875 | 3,340,481 | -0.14(-3.50%) |
Apr 15, 2020 | 4.492 | 4.609 | 4.000 | 4.015 | 1,826,245 | -0.75(-15.74%) |
Apr 14, 2020 | 5.242 | 5.242 | 4.679 | 4.765 | 1,567,707 | -0.23(-4.54%) |
Apr 13, 2020 | 5.125 | 5.300 | 4.820 | 4.992 | 2,158,734 | -0.16(-3.18%) |
Apr 09, 2020 | 4.781 | 5.257 | 4.750 | 5.156 | 3,200,929 | +0.58(+12.63%) |
Apr 08, 2020 | 4.218 | 4.640 | 3.929 | 4.578 | 3,814,877 | +0.51(+12.48%) |
Apr 07, 2020 | 4.101 | 4.421 | 3.929 | 4.070 | 4,654,313 | +0.27(+7.20%) |
Apr 06, 2020 | 4.000 | 4.273 | 3.750 | 3.797 | 3,958,794 | +0.07(+1.89%) |
Apr 03, 2020 | 4.382 | 4.453 | 3.617 | 3.726 | 3,866,846 | -0.70(-15.87%) |
Apr 02, 2020 | 4.570 | 4.789 | 4.343 | 4.429 | 2,437,132 | -0.21(-4.55%) |
Apr 01, 2020 | 4.875 | 4.992 | 4.570 | 4.640 | 1,901,123 | -0.48(-9.31%) |
Mar 31, 2020 | 5.171 | 5.296 | 4.906 | 5.117 | 3,061,531 | -0.10(-1.95%) |
Mar 30, 2020 | 5.453 | 5.531 | 4.980 | 5.218 | 2,454,417 | -0.27(-4.98%) |
Mar 27, 2020 | 5.085 | 5.687 | 4.867 | 5.492 | 3,823,194 | +0.11(+2.03%) |
Mar 26, 2020 | 4.921 | 5.523 | 4.859 | 5.382 | 3,471,634 | +0.52(+10.77%) |
Mar 25, 2020 | 4.523 | 5.265 | 4.218 | 4.859 | 4,075,028 | +0.42(+9.51%) |
Mar 24, 2020 | 4.273 | 4.511 | 4.125 | 4.437 | 4,058,207 | +0.45(+11.15%) |
Mar 23, 2020 | 4.218 | 4.375 | 3.906 | 3.992 | 3,126,263 | -0.28(-6.58%) |
Mar 20, 2020 | 4.609 | 4.882 | 4.203 | 4.273 | 3,992,809 | -0.34(-7.29%) |
Mar 19, 2020 | 4.390 | 4.890 | 3.953 | 4.609 | 3,379,828 | +0.25(+5.73%) |
Mar 18, 2020 | 5.375 | 5.601 | 4.062 | 4.359 | 3,548,797 | -1.60(-26.87%) |
Mar 17, 2020 | 6.156 | 6.492 | 5.437 | 5.960 | 3,394,334 | +0.03(+0.53%) |
Mar 16, 2020 | 6.078 | 6.390 | 5.781 | 5.929 | 4,239,178 | -1.14(-16.13%) |
Mar 13, 2020 | 6.859 | 7.109 | 6.046 | 7.070 | 4,519,705 | +0.84(+13.41%) |
Mar 12, 2020 | 6.249 | 6.710 | 5.874 | 6.234 | 4,673,846 | -0.47(-7.05%) |
Mar 11, 2020 | 7.119 | 7.196 | 6.592 | 6.706 | 3,761,884 | -0.73(-9.87%) |
Mar 10, 2020 | 7.249 | 7.441 | 6.423 | 7.441 | 4,291,519 | +1.06(+16.67%) |
Mar 09, 2020 | 7.945 | 7.976 | 6.186 | 6.378 | 6,717,399 | -2.84(-30.85%) |
Mar 06, 2020 | 9.444 | 9.765 | 9.092 | 9.222 | 3,139,268 | -0.75(-7.52%) |
Mar 05, 2020 | 10.28 | 10.35 | 9.796 | 9.972 | 2,764,143 | -0.76(-7.12%) |
Mar 04, 2020 | 10.51 | 10.74 | 10.29 | 10.74 | 1,756,950 | +0.34(+3.31%) |
Mar 03, 2020 | 11.15 | 11.31 | 10.27 | 10.39 | 2,557,003 | -0.75(-6.73%) |