Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 6.030 | 6.230 | 5.215 | 5.250 | 537,300 | -0.88(-14.36%) |
May 28, 2020 | 6.640 | 6.750 | 5.960 | 6.130 | 376,173 | +0.01(+0.16%) |
May 27, 2020 | 5.660 | 6.150 | 5.510 | 6.120 | 183,330 | +0.66(+12.09%) |
May 26, 2020 | 5.090 | 5.490 | 5.090 | 5.460 | 196,113 | +0.58(+11.89%) |
May 22, 2020 | 5.030 | 5.030 | 4.800 | 4.880 | 73,000 | -0.12(-2.40%) |
May 21, 2020 | 4.690 | 5.090 | 4.690 | 5.000 | 190,003 | +0.34(+7.30%) |
May 20, 2020 | 4.940 | 5.000 | 4.640 | 4.660 | 184,551 | -0.12(-2.51%) |
May 19, 2020 | 4.800 | 4.980 | 4.500 | 4.780 | 140,432 | -0.02(-0.42%) |
May 18, 2020 | 4.510 | 4.930 | 4.440 | 4.800 | 224,735 | +0.56(+13.21%) |
May 15, 2020 | 4.220 | 4.300 | 4.010 | 4.240 | 136,900 | -0.01(-0.24%) |
May 14, 2020 | 4.070 | 4.280 | 3.820 | 4.250 | 174,289 | +0.15(+3.66%) |
May 13, 2020 | 4.510 | 4.510 | 4.020 | 4.100 | 171,889 | -0.44(-9.69%) |
May 12, 2020 | 4.800 | 4.860 | 4.510 | 4.540 | 156,122 | -0.19(-4.02%) |
May 11, 2020 | 4.860 | 4.860 | 4.463 | 4.730 | 200,043 | -0.25(-5.02%) |
May 08, 2020 | 4.740 | 4.990 | 4.740 | 4.980 | 180,900 | +0.37(+8.03%) |
May 07, 2020 | 4.490 | 4.760 | 4.480 | 4.610 | 128,590 | +0.19(+4.30%) |
May 06, 2020 | 4.650 | 4.840 | 4.255 | 4.420 | 212,998 | -0.21(-4.54%) |
May 05, 2020 | 5.120 | 5.310 | 4.600 | 4.630 | 278,011 | -0.50(-9.75%) |
May 04, 2020 | 5.090 | 5.410 | 4.860 | 5.130 | 211,778 | -0.07(-1.35%) |
May 01, 2020 | 5.470 | 5.550 | 5.040 | 5.200 | 312,600 | -0.31(-5.63%) |
Apr 30, 2020 | 5.440 | 5.790 | 5.170 | 5.510 | 512,322 | +0.02(+0.36%) |
Apr 29, 2020 | 5.580 | 5.800 | 5.430 | 5.490 | 246,805 | +0.09(+1.67%) |
Apr 28, 2020 | 5.000 | 5.435 | 5.000 | 5.400 | 325,618 | +0.55(+11.34%) |
Apr 27, 2020 | 4.470 | 4.960 | 4.410 | 4.850 | 164,317 | +0.48(+10.98%) |
Apr 24, 2020 | 4.340 | 4.450 | 4.270 | 4.370 | 93,700 | +0.04(+0.92%) |
Apr 23, 2020 | 4.240 | 4.489 | 4.190 | 4.330 | 130,969 | +0.12(+2.85%) |
Apr 22, 2020 | 4.420 | 4.510 | 4.180 | 4.210 | 134,209 | -0.16(-3.66%) |
Apr 21, 2020 | 4.220 | 4.380 | 4.160 | 4.370 | 170,354 | +0.07(+1.63%) |
Apr 20, 2020 | 4.510 | 4.650 | 4.220 | 4.300 | 183,752 | -0.33(-7.13%) |
Apr 17, 2020 | 4.830 | 4.980 | 4.610 | 4.630 | 127,600 | +0.07(+1.54%) |
Apr 16, 2020 | 5.060 | 5.220 | 4.530 | 4.560 | 223,843 | -0.53(-10.41%) |
Apr 15, 2020 | 5.000 | 5.170 | 4.730 | 5.090 | 486,710 | -0.02(-0.39%) |
Apr 14, 2020 | 5.470 | 5.540 | 4.880 | 5.110 | 332,382 | -0.25(-4.66%) |
Apr 13, 2020 | 5.260 | 5.400 | 4.950 | 5.360 | 324,079 | +0.07(+1.32%) |
Apr 09, 2020 | 4.910 | 5.430 | 4.910 | 5.290 | 317,800 | +0.59(+12.55%) |
Apr 08, 2020 | 4.190 | 4.760 | 4.100 | 4.700 | 350,048 | +0.62(+15.20%) |
Apr 07, 2020 | 3.730 | 4.160 | 3.710 | 4.080 | 409,279 | +0.56(+15.91%) |
Apr 06, 2020 | 3.440 | 3.880 | 3.430 | 3.520 | 337,412 | +0.28(+8.64%) |
Apr 03, 2020 | 3.320 | 3.490 | 3.120 | 3.240 | 466,600 | -0.07(-2.11%) |
Apr 02, 2020 | 3.590 | 3.693 | 3.240 | 3.310 | 318,990 | -0.25(-7.02%) |
Apr 01, 2020 | 4.010 | 4.156 | 3.520 | 3.560 | 321,372 | -0.56(-13.59%) |
Mar 31, 2020 | 4.130 | 4.330 | 4.000 | 4.120 | 263,575 | -0.12(-2.83%) |
Mar 30, 2020 | 4.370 | 4.370 | 4.050 | 4.240 | 220,513 | -0.10(-2.30%) |
Mar 27, 2020 | 4.300 | 4.433 | 4.010 | 4.340 | 402,900 | -0.10(-2.25%) |
Mar 26, 2020 | 4.400 | 4.610 | 4.189 | 4.440 | 320,788 | +0.13(+3.02%) |
Mar 25, 2020 | 4.250 | 4.430 | 3.930 | 4.310 | 258,007 | +0.16(+3.86%) |
Mar 24, 2020 | 3.940 | 4.240 | 3.850 | 4.150 | 299,418 | +0.38(+10.08%) |
Mar 23, 2020 | 3.870 | 3.950 | 3.650 | 3.770 | 412,810 | +0.02(+0.53%) |
Mar 20, 2020 | 4.300 | 4.460 | 3.700 | 3.750 | 422,700 | -0.56(-12.99%) |
Mar 19, 2020 | 3.680 | 4.750 | 3.680 | 4.310 | 549,718 | +0.70(+19.39%) |
Mar 18, 2020 | 3.660 | 4.060 | 3.240 | 3.610 | 352,506 | -0.21(-5.50%) |
Mar 17, 2020 | 4.260 | 4.310 | 3.520 | 3.820 | 627,173 | -0.15(-3.78%) |
Mar 16, 2020 | 4.760 | 5.100 | 3.910 | 3.970 | 459,478 | -1.15(-22.46%) |
Mar 13, 2020 | 5.180 | 5.414 | 4.625 | 5.120 | 419,400 | +0.27(+5.57%) |
Mar 12, 2020 | 5.420 | 5.433 | 4.750 | 4.850 | 541,900 | -0.96(-16.52%) |
Mar 11, 2020 | 6.020 | 6.170 | 5.360 | 5.810 | 760,187 | -0.58(-9.08%) |
Mar 10, 2020 | 7.460 | 7.537 | 6.170 | 6.390 | 544,068 | -0.86(-11.86%) |
Mar 09, 2020 | 7.970 | 7.970 | 7.190 | 7.250 | 524,816 | -0.99(-12.01%) |
Mar 06, 2020 | 7.900 | 8.390 | 7.900 | 8.240 | 297,300 | +0.23(+2.87%) |
Mar 05, 2020 | 8.260 | 8.360 | 7.910 | 8.010 | 358,281 | -0.47(-5.54%) |
Mar 04, 2020 | 7.840 | 8.500 | 7.680 | 8.480 | 695,030 | +0.70(+9.00%) |
Mar 03, 2020 | 7.840 | 8.080 | 7.560 | 7.780 | 253,492 | -0.01(-0.19%) |