Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 5.460 | 5.470 | 5.141 | 5.170 | 111,113,448 | -0.35(-6.32%) |
May 28, 2020 | 5.915 | 5.915 | 5.519 | 5.519 | 48,211,820 | -0.44(-7.32%) |
May 27, 2020 | 5.925 | 5.954 | 5.673 | 5.954 | 36,814,260 | +0.12(+1.99%) |
May 26, 2020 | 5.877 | 5.925 | 5.741 | 5.838 | 29,837,058 | +0.14(+2.38%) |
May 22, 2020 | 5.693 | 5.741 | 5.567 | 5.702 | 19,810,728 | -0.05(-0.84%) |
May 21, 2020 | 5.809 | 5.915 | 5.673 | 5.751 | 31,083,064 | -0.01(-0.17%) |
May 20, 2020 | 5.731 | 5.877 | 5.693 | 5.761 | 37,207,808 | +0.13(+2.23%) |
May 19, 2020 | 5.838 | 5.857 | 5.606 | 5.635 | 35,953,384 | -0.25(-4.28%) |
May 18, 2020 | 5.751 | 6.003 | 5.702 | 5.886 | 46,893,108 | +0.46(+8.38%) |
May 15, 2020 | 5.441 | 5.596 | 5.393 | 5.431 | 37,117,936 | -0.03(-0.53%) |
May 14, 2020 | 5.257 | 5.606 | 5.034 | 5.460 | 34,380,184 | +0.08(+1.44%) |
May 13, 2020 | 5.712 | 5.741 | 5.189 | 5.383 | 69,809,840 | -0.39(-6.71%) |
May 12, 2020 | 5.644 | 6.032 | 5.625 | 5.770 | 48,417,584 | +0.20(+3.65%) |
May 11, 2020 | 5.519 | 5.654 | 5.431 | 5.567 | 30,055,004 | -0.03(-0.52%) |
May 08, 2020 | 5.422 | 5.606 | 5.344 | 5.596 | 34,882,968 | +0.26(+4.90%) |
May 07, 2020 | 5.441 | 5.625 | 5.180 | 5.335 | 42,629,688 | -0.09(-1.61%) |
May 06, 2020 | 5.431 | 5.606 | 5.276 | 5.422 | 31,040,712 | +0.07(+1.27%) |
May 05, 2020 | 6.003 | 6.051 | 5.325 | 5.354 | 53,652,540 | -0.27(-4.82%) |
May 04, 2020 | 5.170 | 5.625 | 5.073 | 5.625 | 32,062,216 | +0.30(+5.64%) |
May 01, 2020 | 5.702 | 5.833 | 5.286 | 5.325 | 38,772,624 | -0.60(-10.13%) |
Apr 30, 2020 | 6.109 | 6.138 | 5.567 | 5.925 | 79,436,448 | +0.26(+4.62%) |
Apr 29, 2020 | 5.025 | 5.693 | 5.015 | 5.664 | 50,767,396 | +0.83(+17.23%) |
Apr 28, 2020 | 4.802 | 4.909 | 4.647 | 4.831 | 31,169,322 | +0.14(+2.89%) |
Apr 27, 2020 | 4.647 | 4.802 | 4.424 | 4.696 | 33,972,748 | -0.08(-1.62%) |
Apr 24, 2020 | 4.841 | 4.986 | 4.599 | 4.773 | 54,600,220 | +0.09(+1.86%) |
Apr 23, 2020 | 4.608 | 4.841 | 4.512 | 4.686 | 49,319,160 | +0.36(+8.28%) |
Apr 22, 2020 | 4.260 | 4.463 | 4.260 | 4.328 | 39,407,232 | +0.22(+5.42%) |
Apr 21, 2020 | 3.979 | 4.182 | 3.834 | 4.105 | 43,066,572 | +0.03(+0.71%) |
Apr 20, 2020 | 3.873 | 4.231 | 3.853 | 4.076 | 51,613,368 | -0.14(-3.22%) |
Apr 17, 2020 | 3.824 | 4.211 | 3.795 | 4.211 | 49,587,396 | +0.45(+11.83%) |
Apr 16, 2020 | 4.086 | 4.086 | 3.756 | 3.766 | 41,331,400 | -0.28(-6.94%) |
Apr 15, 2020 | 3.824 | 4.105 | 3.795 | 4.047 | 43,483,168 | -0.07(-1.65%) |
Apr 14, 2020 | 4.211 | 4.221 | 3.969 | 4.115 | 47,107,248 | -0.14(-3.19%) |
Apr 13, 2020 | 4.289 | 4.308 | 4.018 | 4.250 | 58,608,064 | +0.26(+6.55%) |
Apr 09, 2020 | 4.211 | 4.405 | 3.698 | 3.989 | 104,121,608 | +0.16(+4.30%) |
Apr 08, 2020 | 3.785 | 3.834 | 3.543 | 3.824 | 62,428,468 | +0.26(+7.34%) |
Apr 07, 2020 | 3.766 | 4.018 | 3.485 | 3.563 | 79,050,400 | +0.06(+1.66%) |
Apr 06, 2020 | 3.572 | 3.621 | 3.398 | 3.505 | 65,853,852 | -0.03(-0.82%) |
Apr 03, 2020 | 3.611 | 3.679 | 3.224 | 3.534 | 72,021,456 | +0.17(+5.19%) |
Apr 02, 2020 | 3.156 | 3.621 | 3.050 | 3.360 | 89,261,840 | +0.34(+11.22%) |
Apr 01, 2020 | 3.117 | 3.185 | 2.924 | 3.021 | 54,489,892 | -0.16(-5.17%) |
Mar 31, 2020 | 3.350 | 3.408 | 3.147 | 3.185 | 47,144,528 | +0.05(+1.54%) |
Mar 30, 2020 | 3.379 | 3.389 | 3.050 | 3.137 | 53,557,428 | -0.27(-7.95%) |
Mar 27, 2020 | 3.602 | 3.650 | 3.379 | 3.408 | 45,541,980 | -0.35(-9.28%) |
Mar 26, 2020 | 3.611 | 3.931 | 3.485 | 3.756 | 51,762,696 | +0.29(+8.38%) |
Mar 25, 2020 | 3.679 | 3.747 | 3.301 | 3.466 | 46,938,572 | -0.03(-0.83%) |
Mar 24, 2020 | 3.572 | 3.592 | 3.350 | 3.495 | 46,923,296 | +0.25(+7.76%) |
Mar 23, 2020 | 3.447 | 3.485 | 3.205 | 3.243 | 33,337,454 | -0.20(-5.90%) |
Mar 20, 2020 | 3.873 | 3.911 | 3.311 | 3.447 | 49,587,088 | -0.26(-7.05%) |
Mar 19, 2020 | 3.389 | 3.805 | 3.301 | 3.708 | 40,173,704 | +0.37(+11.01%) |
Mar 18, 2020 | 3.389 | 3.543 | 3.098 | 3.340 | 38,778,916 | -0.16(-4.70%) |
Mar 17, 2020 | 4.018 | 4.037 | 3.437 | 3.505 | 44,399,208 | -0.37(-9.50%) |
Mar 16, 2020 | 3.689 | 4.366 | 3.679 | 3.873 | 41,385,672 | -0.51(-11.70%) |
Mar 13, 2020 | 4.221 | 4.386 | 3.592 | 4.386 | 48,028,764 | +0.53(+13.82%) |
Mar 12, 2020 | 3.660 | 4.066 | 3.534 | 3.853 | 53,600,768 | -0.11(-2.69%) |
Mar 11, 2020 | 4.086 | 4.347 | 3.873 | 3.960 | 72,194,800 | -0.30(-7.05%) |
Mar 10, 2020 | 4.696 | 4.715 | 3.408 | 4.260 | 106,924,200 | +0.75(+21.21%) |
Mar 09, 2020 | 4.076 | 4.841 | 3.214 | 3.514 | 108,648,872 | -3.10(-46.85%) |
Mar 06, 2020 | 7.213 | 7.339 | 6.564 | 6.613 | 32,851,376 | -0.94(-12.44%) |
Mar 05, 2020 | 7.610 | 7.697 | 7.426 | 7.552 | 20,535,064 | -0.30(-3.82%) |
Mar 04, 2020 | 7.968 | 8.045 | 7.687 | 7.852 | 19,906,444 | +0.03(+0.37%) |
Mar 03, 2020 | 8.055 | 8.200 | 7.600 | 7.823 | 29,397,990 | -0.25(-3.12%) |