Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 6.000 | 6.585 | 6.000 | 6.264 | 777,793 | +0.26(+4.40%) |
May 28, 2020 | 6.000 | 6.300 | 5.700 | 6.000 | 679,723 | +0.15(+2.56%) |
May 27, 2020 | 5.638 | 5.915 | 5.400 | 5.850 | 437,949 | +0.10(+1.83%) |
May 26, 2020 | 6.300 | 6.446 | 5.476 | 5.745 | 902,308 | -0.49(-7.87%) |
May 22, 2020 | 6.600 | 6.745 | 6.077 | 6.236 | 652,626 | -0.36(-5.48%) |
May 21, 2020 | 5.707 | 6.750 | 5.640 | 6.597 | 1,681,978 | +0.97(+17.28%) |
May 20, 2020 | 5.250 | 5.700 | 5.250 | 5.625 | 449,413 | +0.22(+4.17%) |
May 19, 2020 | 5.550 | 5.700 | 5.250 | 5.400 | 313,828 | -0.15(-2.70%) |
May 18, 2020 | 5.550 | 5.700 | 5.250 | 5.550 | 656,384 | +0.14(+2.52%) |
May 15, 2020 | 6.000 | 6.012 | 5.400 | 5.413 | 1,704,173 | +0.01(+0.25%) |
May 14, 2020 | 5.700 | 5.700 | 5.250 | 5.400 | 510,327 | +0.00(+0.00%) |
May 13, 2020 | 6.000 | 6.000 | 4.950 | 5.400 | 678,692 | -0.49(-8.35%) |
May 12, 2020 | 5.715 | 5.985 | 5.550 | 5.892 | 1,052,591 | +0.54(+10.03%) |
May 11, 2020 | 5.100 | 5.519 | 5.082 | 5.355 | 666,831 | +0.41(+8.28%) |
May 08, 2020 | 4.870 | 4.950 | 4.728 | 4.946 | 330,060 | +0.15(+3.03%) |
May 07, 2020 | 4.650 | 4.950 | 4.500 | 4.800 | 567,545 | +0.20(+4.44%) |
May 06, 2020 | 4.680 | 4.680 | 4.515 | 4.596 | 208,143 | -0.05(-1.16%) |
May 05, 2020 | 4.950 | 4.950 | 4.500 | 4.650 | 288,987 | -0.12(-2.52%) |
May 04, 2020 | 4.612 | 4.935 | 4.500 | 4.770 | 312,586 | +0.16(+3.41%) |
May 01, 2020 | 4.650 | 4.770 | 4.500 | 4.612 | 291,546 | -0.11(-2.35%) |
Apr 30, 2020 | 5.130 | 5.130 | 4.650 | 4.723 | 321,555 | -0.38(-7.38%) |
Apr 29, 2020 | 4.950 | 5.400 | 4.800 | 5.100 | 621,448 | +0.25(+5.26%) |
Apr 28, 2020 | 4.605 | 4.950 | 4.539 | 4.845 | 575,258 | +0.30(+6.60%) |
Apr 27, 2020 | 4.585 | 4.605 | 4.425 | 4.545 | 348,317 | -0.01(-0.26%) |
Apr 24, 2020 | 4.526 | 4.575 | 4.365 | 4.557 | 270,920 | +0.04(+0.80%) |
Apr 23, 2020 | 4.500 | 4.575 | 4.351 | 4.521 | 298,281 | -0.05(-1.18%) |
Apr 22, 2020 | 4.684 | 4.761 | 4.468 | 4.575 | 217,393 | -0.07(-1.55%) |
Apr 21, 2020 | 4.423 | 4.800 | 4.396 | 4.647 | 331,443 | +0.01(+0.26%) |
Apr 20, 2020 | 4.797 | 4.800 | 4.515 | 4.635 | 357,011 | -0.17(-3.44%) |
Apr 17, 2020 | 4.815 | 4.920 | 4.615 | 4.800 | 248,660 | +0.00(+0.00%) |
Apr 16, 2020 | 4.713 | 4.950 | 4.650 | 4.800 | 201,612 | +0.15(+3.23%) |
Apr 15, 2020 | 4.800 | 4.800 | 4.350 | 4.650 | 251,763 | -0.28(-5.63%) |
Apr 14, 2020 | 5.019 | 5.400 | 4.800 | 4.928 | 495,736 | -0.02(-0.45%) |
Apr 13, 2020 | 4.710 | 5.067 | 4.590 | 4.950 | 444,137 | +0.24(+5.10%) |
Apr 09, 2020 | 4.350 | 4.725 | 4.350 | 4.710 | 291,060 | +0.30(+6.77%) |
Apr 08, 2020 | 4.223 | 4.500 | 4.200 | 4.412 | 193,334 | +0.05(+1.17%) |
Apr 07, 2020 | 4.372 | 4.497 | 4.287 | 4.361 | 232,804 | +0.01(+0.24%) |
Apr 06, 2020 | 4.350 | 4.350 | 4.200 | 4.350 | 255,699 | +0.01(+0.17%) |
Apr 03, 2020 | 4.200 | 4.560 | 4.125 | 4.343 | 409,606 | +0.14(+3.39%) |
Apr 02, 2020 | 4.500 | 4.500 | 4.200 | 4.200 | 374,202 | -0.18(-4.11%) |
Apr 01, 2020 | 4.425 | 4.615 | 4.350 | 4.380 | 325,572 | -0.17(-3.63%) |
Mar 31, 2020 | 4.740 | 4.763 | 4.440 | 4.545 | 228,793 | -0.14(-2.92%) |
Mar 30, 2020 | 4.650 | 4.723 | 4.401 | 4.681 | 402,486 | -0.12(-2.44%) |
Mar 27, 2020 | 4.798 | 4.798 | 4.500 | 4.798 | 304,760 | -0.04(-0.93%) |
Mar 26, 2020 | 5.024 | 5.091 | 4.665 | 4.843 | 565,979 | -0.49(-9.17%) |
Mar 25, 2020 | 6.000 | 6.300 | 4.950 | 5.332 | 1,003,825 | -0.22(-3.92%) |
Mar 24, 2020 | 5.100 | 6.300 | 4.950 | 5.550 | 1,488,966 | +0.78(+16.43%) |
Mar 23, 2020 | 4.598 | 4.800 | 4.383 | 4.767 | 277,129 | +0.19(+4.23%) |
Mar 20, 2020 | 4.800 | 4.800 | 4.500 | 4.574 | 305,340 | +0.07(+1.63%) |
Mar 19, 2020 | 4.305 | 4.798 | 4.277 | 4.500 | 307,826 | +0.15(+3.45%) |
Mar 18, 2020 | 4.515 | 4.620 | 4.200 | 4.350 | 318,676 | -0.19(-4.10%) |
Mar 17, 2020 | 4.476 | 4.800 | 4.350 | 4.536 | 322,602 | +0.04(+0.80%) |
Mar 16, 2020 | 4.500 | 4.650 | 4.050 | 4.500 | 385,413 | -0.30(-6.28%) |
Mar 13, 2020 | 5.028 | 5.325 | 4.350 | 4.801 | 585,640 | +0.15(+3.26%) |
Mar 12, 2020 | 4.500 | 4.950 | 4.200 | 4.650 | 625,248 | -0.75(-13.89%) |
Mar 11, 2020 | 6.000 | 6.000 | 5.250 | 5.400 | 502,041 | -0.59(-9.91%) |
Mar 10, 2020 | 6.225 | 6.524 | 5.550 | 5.994 | 561,386 | -0.13(-2.06%) |
Mar 09, 2020 | 6.600 | 6.600 | 5.979 | 6.120 | 720,486 | -0.74(-10.76%) |
Mar 06, 2020 | 6.774 | 7.197 | 6.600 | 6.858 | 501,866 | -0.12(-1.68%) |
Mar 05, 2020 | 7.476 | 7.476 | 6.750 | 6.975 | 587,603 | -0.46(-6.16%) |
Mar 04, 2020 | 7.050 | 8.062 | 7.050 | 7.433 | 1,026,126 | +0.08(+1.12%) |
Mar 03, 2020 | 6.960 | 8.100 | 6.620 | 7.350 | 1,518,678 | +0.45(+6.52%) |