Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 4.910 | 5.029 | 4.730 | 4.870 | 792,100 | -0.12(-2.40%) |
May 28, 2020 | 5.110 | 5.190 | 4.910 | 4.990 | 711,022 | -0.10(-1.96%) |
May 27, 2020 | 5.160 | 5.200 | 4.730 | 5.090 | 1,751,200 | -0.07(-1.36%) |
May 26, 2020 | 5.750 | 5.820 | 5.020 | 5.160 | 2,234,260 | -0.59(-10.26%) |
May 22, 2020 | 6.530 | 6.700 | 5.620 | 5.750 | 3,825,900 | -0.69(-10.71%) |
May 21, 2020 | 6.210 | 6.440 | 5.580 | 6.440 | 2,885,813 | +0.26(+4.21%) |
May 20, 2020 | 6.460 | 6.600 | 5.920 | 6.180 | 1,998,791 | -0.17(-2.68%) |
May 19, 2020 | 6.680 | 6.910 | 6.110 | 6.350 | 2,512,168 | -0.09(-1.40%) |
May 18, 2020 | 6.010 | 6.800 | 6.000 | 6.440 | 4,226,303 | +0.94(+17.09%) |
May 15, 2020 | 5.460 | 5.620 | 5.170 | 5.500 | 1,279,300 | +0.08(+1.48%) |
May 14, 2020 | 5.430 | 5.700 | 5.100 | 5.420 | 955,923 | -0.10(-1.81%) |
May 13, 2020 | 5.750 | 6.080 | 5.000 | 5.520 | 1,946,250 | -0.17(-2.99%) |
May 12, 2020 | 6.060 | 6.300 | 5.650 | 5.690 | 1,559,951 | -0.11(-1.90%) |
May 11, 2020 | 5.310 | 5.900 | 5.260 | 5.800 | 1,500,967 | +0.65(+12.62%) |
May 08, 2020 | 4.910 | 5.180 | 4.700 | 5.150 | 1,432,200 | +0.47(+10.04%) |
May 07, 2020 | 4.410 | 4.760 | 4.390 | 4.680 | 1,053,421 | +0.36(+8.33%) |
May 06, 2020 | 4.500 | 4.640 | 4.250 | 4.320 | 914,006 | -0.18(-4.00%) |
May 05, 2020 | 4.540 | 4.730 | 4.450 | 4.500 | 825,292 | +0.00(+0.00%) |
May 04, 2020 | 4.250 | 4.500 | 4.210 | 4.500 | 848,626 | +0.33(+7.91%) |
May 01, 2020 | 4.110 | 4.214 | 3.800 | 4.170 | 704,600 | -0.14(-3.25%) |
Apr 30, 2020 | 4.770 | 4.770 | 4.290 | 4.310 | 665,509 | -0.44(-9.26%) |
Apr 29, 2020 | 4.500 | 4.790 | 4.290 | 4.750 | 840,380 | +0.40(+9.20%) |
Apr 28, 2020 | 4.350 | 4.480 | 4.170 | 4.350 | 873,409 | +0.19(+4.57%) |
Apr 27, 2020 | 3.690 | 4.380 | 3.670 | 4.160 | 1,602,203 | +0.61(+17.18%) |
Apr 24, 2020 | 3.680 | 3.695 | 3.540 | 3.550 | 341,400 | -0.10(-2.74%) |
Apr 23, 2020 | 3.600 | 3.780 | 3.530 | 3.650 | 353,523 | +0.12(+3.40%) |
Apr 22, 2020 | 3.800 | 3.800 | 3.520 | 3.530 | 387,283 | -0.18(-4.85%) |
Apr 21, 2020 | 3.600 | 3.750 | 3.450 | 3.710 | 432,225 | +0.11(+3.06%) |
Apr 20, 2020 | 3.600 | 3.840 | 3.500 | 3.600 | 386,461 | -0.03(-0.83%) |
Apr 17, 2020 | 3.840 | 3.840 | 3.540 | 3.630 | 622,800 | -0.06(-1.63%) |
Apr 16, 2020 | 3.850 | 3.950 | 3.550 | 3.690 | 691,032 | -0.07(-1.86%) |
Apr 15, 2020 | 3.830 | 3.900 | 3.550 | 3.760 | 897,162 | +0.01(+0.27%) |
Apr 14, 2020 | 3.700 | 3.920 | 3.520 | 3.750 | 1,351,262 | +0.38(+11.28%) |
Apr 13, 2020 | 3.080 | 3.430 | 2.800 | 3.370 | 756,248 | +0.48(+16.61%) |
Apr 09, 2020 | 2.640 | 3.181 | 2.640 | 2.890 | 683,900 | +0.31(+12.02%) |
Apr 08, 2020 | 2.090 | 2.690 | 2.080 | 2.580 | 841,843 | +0.52(+25.24%) |
Apr 07, 2020 | 2.210 | 2.250 | 2.020 | 2.060 | 309,561 | -0.05(-2.37%) |
Apr 06, 2020 | 1.920 | 2.180 | 1.900 | 2.110 | 299,330 | +0.27(+14.67%) |
Apr 03, 2020 | 1.910 | 2.040 | 1.750 | 1.840 | 326,500 | -0.04(-2.13%) |
Apr 02, 2020 | 1.920 | 2.000 | 1.850 | 1.880 | 232,275 | -0.07(-3.59%) |
Apr 01, 2020 | 2.150 | 2.150 | 1.900 | 1.950 | 352,988 | -0.24(-10.96%) |
Mar 31, 2020 | 2.310 | 2.350 | 2.120 | 2.190 | 253,073 | -0.08(-3.52%) |
Mar 30, 2020 | 2.330 | 2.440 | 2.150 | 2.270 | 270,450 | -0.02(-0.87%) |
Mar 27, 2020 | 2.020 | 2.350 | 1.960 | 2.290 | 481,300 | +0.27(+13.37%) |
Mar 26, 2020 | 2.000 | 2.160 | 1.940 | 2.020 | 335,266 | +0.01(+0.50%) |
Mar 25, 2020 | 2.000 | 2.140 | 1.860 | 2.010 | 287,560 | +0.05(+2.55%) |
Mar 24, 2020 | 1.950 | 2.140 | 1.900 | 1.960 | 409,363 | +0.13(+7.10%) |
Mar 23, 2020 | 1.860 | 1.990 | 1.800 | 1.830 | 279,277 | -0.03(-1.61%) |
Mar 20, 2020 | 1.840 | 2.040 | 1.800 | 1.860 | 370,400 | +0.10(+5.68%) |
Mar 19, 2020 | 1.560 | 1.790 | 1.550 | 1.760 | 316,220 | +0.17(+10.69%) |
Mar 18, 2020 | 1.770 | 1.820 | 1.510 | 1.590 | 439,592 | -0.19(-10.67%) |
Mar 17, 2020 | 1.630 | 1.870 | 1.530 | 1.780 | 458,048 | +0.24(+15.58%) |
Mar 16, 2020 | 1.500 | 1.820 | 1.410 | 1.540 | 792,070 | -0.14(-8.33%) |
Mar 13, 2020 | 1.910 | 2.050 | 1.520 | 1.680 | 871,100 | -0.24(-12.50%) |
Mar 12, 2020 | 2.350 | 2.520 | 1.610 | 1.920 | 1,055,936 | -1.02(-34.69%) |
Mar 11, 2020 | 3.350 | 3.400 | 2.930 | 2.940 | 485,155 | -0.50(-14.53%) |
Mar 10, 2020 | 3.440 | 3.480 | 3.110 | 3.440 | 499,787 | +0.25(+7.84%) |
Mar 09, 2020 | 3.570 | 3.630 | 3.160 | 3.190 | 648,615 | -0.63(-16.49%) |
Mar 06, 2020 | 4.040 | 4.100 | 3.750 | 3.820 | 615,200 | -0.32(-7.73%) |
Mar 05, 2020 | 4.260 | 4.359 | 4.000 | 4.140 | 665,610 | -0.10(-2.36%) |
Mar 04, 2020 | 3.820 | 4.320 | 3.730 | 4.240 | 1,146,885 | +0.58(+15.85%) |
Mar 03, 2020 | 3.520 | 3.790 | 3.510 | 3.660 | 348,859 | +0.14(+3.98%) |