Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 5.570 | 5.690 | 5.380 | 5.490 | 342,500 | -0.05(-0.90%) |
May 28, 2020 | 5.780 | 6.160 | 5.540 | 5.540 | 459,777 | -0.21(-3.65%) |
May 27, 2020 | 6.290 | 6.310 | 5.620 | 5.750 | 618,500 | -0.45(-7.26%) |
May 26, 2020 | 5.700 | 6.590 | 5.700 | 6.200 | 846,320 | +0.67(+12.12%) |
May 22, 2020 | 5.270 | 5.560 | 5.130 | 5.530 | 245,000 | +0.24(+4.54%) |
May 21, 2020 | 5.430 | 5.590 | 5.250 | 5.290 | 441,849 | -0.14(-2.58%) |
May 20, 2020 | 5.200 | 5.570 | 5.160 | 5.430 | 454,604 | +0.38(+7.63%) |
May 19, 2020 | 4.920 | 5.510 | 4.857 | 5.045 | 448,446 | +0.09(+1.92%) |
May 18, 2020 | 4.810 | 5.070 | 4.800 | 4.950 | 412,215 | +0.35(+7.61%) |
May 15, 2020 | 4.420 | 4.710 | 4.320 | 4.600 | 269,800 | +0.19(+4.31%) |
May 14, 2020 | 4.580 | 4.720 | 4.340 | 4.410 | 379,495 | -0.30(-6.37%) |
May 13, 2020 | 4.930 | 5.124 | 4.580 | 4.710 | 367,050 | -0.21(-4.27%) |
May 12, 2020 | 5.270 | 5.530 | 4.910 | 4.920 | 701,606 | -0.26(-5.02%) |
May 11, 2020 | 4.650 | 5.590 | 4.650 | 5.180 | 991,733 | +0.58(+12.61%) |
May 08, 2020 | 4.370 | 4.900 | 4.250 | 4.600 | 1,136,800 | +0.33(+7.73%) |
May 07, 2020 | 3.760 | 4.400 | 3.760 | 4.270 | 734,055 | +0.47(+12.37%) |
May 06, 2020 | 3.700 | 3.890 | 3.650 | 3.800 | 315,811 | +0.09(+2.43%) |
May 05, 2020 | 3.720 | 3.970 | 3.530 | 3.710 | 380,602 | +0.04(+1.09%) |
May 04, 2020 | 3.460 | 3.740 | 3.410 | 3.670 | 212,331 | +0.17(+4.86%) |
May 01, 2020 | 3.560 | 3.700 | 3.450 | 3.500 | 345,200 | -0.18(-4.89%) |
Apr 30, 2020 | 3.860 | 3.990 | 3.670 | 3.680 | 297,761 | -0.23(-5.88%) |
Apr 29, 2020 | 3.950 | 4.200 | 3.810 | 3.910 | 432,306 | +0.13(+3.44%) |
Apr 28, 2020 | 4.010 | 4.080 | 3.665 | 3.780 | 404,931 | -0.10(-2.58%) |
Apr 27, 2020 | 3.730 | 4.290 | 3.600 | 3.880 | 770,951 | +0.25(+6.89%) |
Apr 24, 2020 | 3.550 | 3.720 | 3.480 | 3.630 | 213,500 | +0.07(+1.97%) |
Apr 23, 2020 | 3.840 | 3.940 | 3.560 | 3.560 | 258,219 | -0.18(-4.81%) |
Apr 22, 2020 | 3.730 | 3.910 | 3.690 | 3.740 | 167,327 | +0.06(+1.63%) |
Apr 21, 2020 | 3.820 | 3.930 | 3.500 | 3.680 | 205,202 | -0.23(-5.88%) |
Apr 20, 2020 | 3.800 | 4.310 | 3.700 | 3.910 | 457,187 | +0.01(+0.26%) |
Apr 17, 2020 | 3.920 | 3.980 | 3.740 | 3.900 | 332,800 | +0.11(+2.90%) |
Apr 16, 2020 | 3.720 | 3.880 | 3.670 | 3.790 | 229,519 | +0.09(+2.43%) |
Apr 15, 2020 | 3.470 | 3.920 | 3.470 | 3.700 | 209,562 | +0.15(+4.23%) |
Apr 14, 2020 | 3.570 | 3.990 | 3.360 | 3.550 | 654,625 | +0.00(+0.00%) |
Apr 13, 2020 | 3.380 | 3.770 | 3.360 | 3.550 | 340,757 | +0.16(+4.72%) |
Apr 09, 2020 | 3.470 | 3.570 | 3.350 | 3.390 | 246,200 | +0.05(+1.50%) |
Apr 08, 2020 | 3.150 | 3.510 | 3.080 | 3.340 | 163,470 | +0.18(+5.70%) |
Apr 07, 2020 | 3.410 | 3.550 | 3.100 | 3.160 | 189,406 | -0.16(-4.82%) |
Apr 06, 2020 | 3.140 | 3.470 | 3.140 | 3.320 | 247,856 | +0.28(+9.21%) |
Apr 03, 2020 | 3.100 | 3.240 | 3.010 | 3.040 | 126,600 | -0.12(-3.80%) |
Apr 02, 2020 | 3.220 | 3.280 | 3.040 | 3.160 | 279,272 | -0.13(-3.95%) |
Apr 01, 2020 | 3.580 | 3.580 | 3.270 | 3.290 | 145,373 | -0.28(-7.84%) |
Mar 31, 2020 | 3.690 | 3.710 | 3.270 | 3.570 | 187,029 | -0.13(-3.51%) |
Mar 30, 2020 | 3.440 | 3.840 | 3.440 | 3.700 | 327,765 | +0.27(+7.87%) |
Mar 27, 2020 | 3.470 | 3.850 | 3.300 | 3.430 | 253,400 | -0.07(-2.00%) |
Mar 26, 2020 | 3.500 | 3.790 | 3.430 | 3.500 | 259,747 | +0.07(+2.04%) |
Mar 25, 2020 | 3.520 | 3.980 | 3.310 | 3.430 | 453,116 | -0.10(-2.83%) |
Mar 24, 2020 | 3.470 | 3.990 | 3.160 | 3.530 | 624,898 | +0.13(+3.82%) |
Mar 23, 2020 | 3.140 | 3.600 | 3.035 | 3.400 | 530,604 | +0.30(+9.68%) |
Mar 20, 2020 | 3.310 | 3.350 | 3.060 | 3.100 | 275,300 | -0.12(-3.73%) |
Mar 19, 2020 | 2.860 | 3.220 | 2.700 | 3.220 | 297,289 | +0.40(+14.18%) |
Mar 18, 2020 | 2.900 | 3.010 | 2.760 | 2.820 | 282,068 | -0.30(-9.62%) |
Mar 17, 2020 | 2.770 | 3.200 | 2.680 | 3.120 | 294,348 | +0.40(+14.71%) |
Mar 16, 2020 | 3.050 | 3.145 | 2.690 | 2.720 | 183,834 | -0.50(-15.53%) |
Mar 13, 2020 | 2.930 | 3.309 | 2.800 | 3.220 | 768,400 | +0.23(+7.69%) |
Mar 12, 2020 | 2.550 | 3.280 | 2.520 | 2.990 | 414,467 | +0.35(+13.26%) |
Mar 11, 2020 | 3.010 | 3.065 | 2.590 | 2.640 | 721,894 | -0.38(-12.58%) |
Mar 10, 2020 | 3.260 | 3.280 | 2.830 | 3.020 | 269,278 | -0.15(-4.73%) |
Mar 09, 2020 | 3.270 | 3.400 | 3.110 | 3.170 | 192,087 | -0.35(-9.94%) |
Mar 06, 2020 | 3.390 | 3.560 | 3.390 | 3.520 | 98,100 | -0.02(-0.56%) |
Mar 05, 2020 | 3.560 | 3.900 | 3.460 | 3.540 | 253,103 | -0.12(-3.28%) |
Mar 04, 2020 | 3.430 | 3.790 | 3.340 | 3.660 | 258,719 | +0.29(+8.61%) |
Mar 03, 2020 | 3.170 | 3.400 | 3.080 | 3.370 | 237,320 | +0.14(+4.33%) |