Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 5.383 | 5.443 | 5.014 | 5.134 | 800,686 | -0.28(-5.16%) |
May 28, 2020 | 5.632 | 5.941 | 5.413 | 5.413 | 995,655 | +0.01(+0.18%) |
May 27, 2020 | 5.533 | 5.565 | 5.294 | 5.403 | 490,327 | +0.07(+1.31%) |
May 26, 2020 | 5.034 | 5.413 | 5.034 | 5.333 | 958,429 | +0.35(+7.00%) |
May 22, 2020 | 5.443 | 5.443 | 4.935 | 4.984 | 349,084 | -0.42(-7.75%) |
May 21, 2020 | 5.393 | 5.473 | 5.144 | 5.403 | 532,817 | +0.07(+1.31%) |
May 20, 2020 | 5.084 | 5.363 | 4.984 | 5.333 | 651,446 | +0.38(+7.65%) |
May 19, 2020 | 5.084 | 5.084 | 4.700 | 4.955 | 687,939 | -0.13(-2.55%) |
May 18, 2020 | 4.616 | 5.094 | 4.616 | 5.084 | 1,098,263 | +0.76(+17.51%) |
May 15, 2020 | 4.257 | 4.466 | 4.137 | 4.327 | 447,088 | +0.08(+1.88%) |
May 14, 2020 | 3.998 | 4.346 | 3.988 | 4.247 | 367,795 | +0.02(+0.47%) |
May 13, 2020 | 4.566 | 4.576 | 3.998 | 4.227 | 1,169,783 | -0.47(-9.98%) |
May 12, 2020 | 4.675 | 4.955 | 4.466 | 4.695 | 753,864 | +0.10(+2.17%) |
May 11, 2020 | 4.526 | 4.710 | 4.356 | 4.596 | 720,871 | -0.10(-2.12%) |
May 08, 2020 | 4.386 | 4.785 | 4.351 | 4.695 | 705,591 | +0.45(+10.56%) |
May 07, 2020 | 4.247 | 4.366 | 4.187 | 4.247 | 801,367 | +0.11(+2.65%) |
May 06, 2020 | 4.267 | 4.356 | 4.027 | 4.137 | 704,073 | -0.07(-1.66%) |
May 05, 2020 | 4.456 | 4.655 | 4.157 | 4.207 | 1,019,289 | +0.08(+1.93%) |
May 04, 2020 | 4.047 | 4.127 | 3.813 | 4.127 | 1,071,185 | -0.15(-3.50%) |
May 01, 2020 | 4.486 | 4.641 | 4.017 | 4.277 | 930,088 | -0.43(-9.11%) |
Apr 30, 2020 | 4.935 | 4.984 | 4.288 | 4.705 | 1,604,165 | -0.14(-2.88%) |
Apr 29, 2020 | 3.938 | 5.084 | 3.918 | 4.845 | 4,111,146 | +1.27(+35.38%) |
Apr 28, 2020 | 3.379 | 3.579 | 3.245 | 3.579 | 582,816 | +0.29(+8.79%) |
Apr 27, 2020 | 3.489 | 3.489 | 2.911 | 3.290 | 1,066,502 | -0.28(-7.82%) |
Apr 24, 2020 | 3.579 | 3.848 | 3.180 | 3.569 | 884,747 | +0.09(+2.58%) |
Apr 23, 2020 | 2.831 | 3.549 | 2.741 | 3.479 | 1,089,034 | +0.75(+27.37%) |
Apr 22, 2020 | 2.911 | 3.011 | 2.632 | 2.731 | 896,162 | -0.04(-1.44%) |
Apr 21, 2020 | 2.751 | 2.871 | 2.632 | 2.771 | 572,247 | -0.09(-3.14%) |
Apr 20, 2020 | 2.522 | 2.981 | 2.393 | 2.861 | 1,164,661 | +0.07(+2.50%) |
Apr 17, 2020 | 2.672 | 2.821 | 2.653 | 2.791 | 642,896 | +0.17(+6.46%) |
Apr 16, 2020 | 2.841 | 2.841 | 2.507 | 2.622 | 522,450 | -0.22(-7.72%) |
Apr 15, 2020 | 3.150 | 3.150 | 2.741 | 2.841 | 663,778 | -0.40(-12.31%) |
Apr 14, 2020 | 3.449 | 3.589 | 3.110 | 3.240 | 558,492 | -0.19(-5.52%) |
Apr 13, 2020 | 3.449 | 3.748 | 3.210 | 3.429 | 657,712 | +0.10(+2.99%) |
Apr 09, 2020 | 3.489 | 3.659 | 2.971 | 3.330 | 1,186,183 | +0.00(+0.00%) |
Apr 08, 2020 | 2.741 | 3.330 | 2.682 | 3.330 | 852,028 | +0.65(+24.16%) |
Apr 07, 2020 | 2.811 | 3.050 | 2.622 | 2.682 | 1,302,435 | +0.01(+0.37%) |
Apr 06, 2020 | 2.622 | 2.891 | 2.517 | 2.672 | 1,684,587 | +0.20(+8.06%) |
Apr 03, 2020 | 2.512 | 2.702 | 2.273 | 2.472 | 1,309,667 | +0.01(+0.40%) |
Apr 02, 2020 | 2.363 | 2.821 | 2.343 | 2.462 | 860,312 | +0.21(+9.29%) |
Apr 01, 2020 | 2.472 | 2.722 | 2.243 | 2.253 | 669,468 | -0.43(-15.99%) |
Mar 31, 2020 | 2.771 | 2.931 | 2.602 | 2.682 | 1,062,996 | +0.04(+1.51%) |
Mar 30, 2020 | 2.572 | 3.001 | 2.502 | 2.642 | 758,480 | +0.01(+0.38%) |
Mar 27, 2020 | 2.891 | 2.891 | 2.552 | 2.632 | 508,579 | -0.37(-12.29%) |
Mar 26, 2020 | 2.652 | 3.090 | 2.652 | 3.001 | 728,208 | +0.35(+13.16%) |
Mar 25, 2020 | 2.761 | 2.841 | 2.497 | 2.652 | 742,451 | -0.19(-6.67%) |
Mar 24, 2020 | 2.572 | 2.871 | 2.472 | 2.841 | 726,944 | +0.45(+18.75%) |
Mar 23, 2020 | 2.492 | 2.562 | 2.183 | 2.393 | 779,624 | -0.01(-0.41%) |
Mar 20, 2020 | 2.741 | 2.811 | 2.163 | 2.403 | 1,680,519 | -0.35(-12.68%) |
Mar 19, 2020 | 2.373 | 2.931 | 2.343 | 2.751 | 768,732 | +0.36(+15.00%) |
Mar 18, 2020 | 2.771 | 3.060 | 2.303 | 2.393 | 967,679 | -0.61(-20.27%) |
Mar 17, 2020 | 2.811 | 3.001 | 2.587 | 3.001 | 1,507,637 | +0.19(+6.74%) |
Mar 16, 2020 | 2.821 | 3.310 | 2.657 | 2.811 | 853,519 | -0.16(-5.37%) |
Mar 13, 2020 | 3.130 | 3.230 | 2.652 | 2.971 | 1,445,990 | +0.12(+4.20%) |
Mar 12, 2020 | 3.070 | 3.070 | 2.582 | 2.851 | 1,492,032 | -0.39(-12.00%) |
Mar 11, 2020 | 3.150 | 3.399 | 3.011 | 3.240 | 1,669,923 | +0.10(+3.17%) |
Mar 10, 2020 | 3.888 | 3.968 | 2.911 | 3.140 | 2,381,978 | -0.50(-13.70%) |
Mar 09, 2020 | 3.619 | 3.828 | 2.722 | 3.639 | 3,133,904 | -1.01(-21.67%) |
Mar 06, 2020 | 5.174 | 5.383 | 4.636 | 4.646 | 982,651 | -0.83(-15.12%) |
Mar 05, 2020 | 5.832 | 5.872 | 5.313 | 5.473 | 839,512 | -0.52(-8.65%) |
Mar 04, 2020 | 6.337 | 6.426 | 5.888 | 5.991 | 981,385 | -0.23(-3.66%) |
Mar 03, 2020 | 6.367 | 6.604 | 6.100 | 6.219 | 945,253 | -0.18(-2.78%) |