Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 5.050 | 5.650 | 4.960 | 5.470 | 1,083,600 | +0.33(+6.42%) |
May 28, 2020 | 5.180 | 5.860 | 5.020 | 5.140 | 1,220,861 | -0.03(-0.58%) |
May 27, 2020 | 5.150 | 5.210 | 4.880 | 5.170 | 1,066,363 | +0.17(+3.40%) |
May 26, 2020 | 5.250 | 5.290 | 4.980 | 5.000 | 1,110,111 | +0.12(+2.46%) |
May 22, 2020 | 4.970 | 4.990 | 4.625 | 4.880 | 1,039,800 | -0.21(-4.13%) |
May 21, 2020 | 4.140 | 5.140 | 4.060 | 5.090 | 2,274,282 | +0.92(+22.06%) |
May 20, 2020 | 4.050 | 4.450 | 3.910 | 4.170 | 1,452,812 | +0.05(+1.21%) |
May 19, 2020 | 4.160 | 4.330 | 3.910 | 4.120 | 1,373,617 | +0.15(+3.78%) |
May 18, 2020 | 3.900 | 4.080 | 3.810 | 3.970 | 1,059,979 | +0.41(+11.52%) |
May 15, 2020 | 3.420 | 3.720 | 3.400 | 3.560 | 320,800 | +0.06(+1.71%) |
May 14, 2020 | 3.250 | 3.750 | 3.160 | 3.500 | 667,047 | +0.12(+3.55%) |
May 13, 2020 | 3.650 | 3.670 | 3.250 | 3.380 | 753,451 | -0.25(-6.89%) |
May 12, 2020 | 3.950 | 4.010 | 3.620 | 3.630 | 671,968 | -0.26(-6.68%) |
May 11, 2020 | 4.050 | 4.070 | 3.760 | 3.890 | 548,794 | -0.17(-4.19%) |
May 08, 2020 | 3.990 | 4.180 | 3.910 | 4.060 | 828,200 | +0.20(+5.18%) |
May 07, 2020 | 3.840 | 3.900 | 3.680 | 3.860 | 557,556 | +0.14(+3.76%) |
May 06, 2020 | 3.740 | 3.900 | 3.690 | 3.720 | 588,839 | -0.03(-0.80%) |
May 05, 2020 | 4.160 | 4.220 | 3.730 | 3.750 | 1,011,624 | -0.40(-9.64%) |
May 04, 2020 | 4.000 | 4.270 | 3.840 | 4.150 | 1,061,256 | +0.03(+0.73%) |
May 01, 2020 | 4.190 | 4.350 | 4.000 | 4.120 | 759,600 | -0.41(-9.05%) |
Apr 30, 2020 | 4.410 | 4.770 | 4.210 | 4.530 | 1,250,993 | -0.26(-5.43%) |
Apr 29, 2020 | 4.170 | 4.800 | 4.150 | 4.790 | 1,297,474 | +0.81(+20.35%) |
Apr 28, 2020 | 3.680 | 4.240 | 3.610 | 3.980 | 1,681,407 | +0.53(+15.36%) |
Apr 27, 2020 | 3.370 | 3.540 | 3.350 | 3.450 | 928,289 | +0.16(+4.86%) |
Apr 24, 2020 | 3.340 | 3.350 | 3.250 | 3.290 | 437,700 | +0.04(+1.23%) |
Apr 23, 2020 | 3.190 | 3.390 | 3.190 | 3.250 | 563,840 | +0.05(+1.56%) |
Apr 22, 2020 | 3.260 | 3.280 | 3.110 | 3.200 | 385,851 | +0.01(+0.31%) |
Apr 21, 2020 | 3.270 | 3.270 | 3.070 | 3.190 | 607,153 | +0.04(+1.27%) |
Apr 20, 2020 | 3.330 | 3.361 | 3.120 | 3.150 | 794,348 | -0.14(-4.26%) |
Apr 17, 2020 | 3.400 | 3.420 | 3.220 | 3.290 | 498,800 | -0.21(-6.00%) |
Apr 16, 2020 | 3.300 | 3.400 | 3.110 | 3.500 | 689,704 | +0.28(+8.70%) |
Apr 15, 2020 | 3.190 | 3.310 | 3.010 | 3.220 | 526,913 | -0.05(-1.53%) |
Apr 14, 2020 | 3.310 | 3.570 | 3.120 | 3.270 | 868,960 | +0.11(+3.48%) |
Apr 13, 2020 | 3.170 | 3.210 | 2.700 | 3.160 | 864,133 | +0.07(+2.27%) |
Apr 09, 2020 | 3.050 | 3.400 | 2.930 | 3.090 | 1,160,200 | +0.18(+6.19%) |
Apr 08, 2020 | 2.970 | 3.060 | 2.730 | 2.910 | 1,111,231 | +0.11(+3.93%) |
Apr 07, 2020 | 2.940 | 3.100 | 2.600 | 2.800 | 1,547,481 | +0.28(+11.11%) |
Apr 06, 2020 | 2.380 | 2.730 | 2.360 | 2.520 | 1,256,732 | +0.27(+12.00%) |
Apr 03, 2020 | 2.250 | 2.450 | 2.150 | 2.250 | 769,600 | +0.09(+4.17%) |
Apr 02, 2020 | 2.230 | 2.270 | 2.080 | 2.160 | 623,798 | +0.04(+1.89%) |
Apr 01, 2020 | 2.340 | 2.340 | 2.080 | 2.120 | 799,891 | -0.29(-12.03%) |
Mar 31, 2020 | 2.530 | 2.680 | 2.410 | 2.410 | 718,038 | -0.10(-3.98%) |
Mar 30, 2020 | 2.760 | 2.760 | 2.320 | 2.510 | 840,945 | -0.05(-1.95%) |
Mar 27, 2020 | 2.750 | 2.790 | 2.550 | 2.560 | 790,800 | -0.33(-11.42%) |
Mar 26, 2020 | 2.970 | 3.150 | 2.770 | 2.890 | 1,365,681 | -0.10(-3.34%) |
Mar 25, 2020 | 3.250 | 3.800 | 2.870 | 2.990 | 2,808,688 | +0.26(+9.52%) |
Mar 24, 2020 | 2.740 | 3.390 | 2.260 | 2.730 | 3,691,362 | +1.13(+70.62%) |
Mar 23, 2020 | 1.560 | 1.640 | 1.350 | 1.600 | 1,275,120 | +0.45(+39.13%) |
Mar 20, 2020 | 1.330 | 1.650 | 1.150 | 1.150 | 3,039,900 | +0.07(+6.48%) |
Mar 19, 2020 | 1.150 | 1.350 | 1.010 | 1.080 | 1,549,652 | -0.06(-5.26%) |
Mar 18, 2020 | 1.890 | 1.890 | 1.010 | 1.140 | 458,285 | -0.69(-37.70%) |
Mar 17, 2020 | 2.110 | 2.150 | 1.750 | 1.830 | 538,051 | -0.18(-8.96%) |
Mar 16, 2020 | 2.950 | 3.040 | 2.000 | 2.010 | 238,005 | -1.29(-39.09%) |
Mar 13, 2020 | 3.510 | 4.100 | 3.220 | 3.300 | 330,600 | -0.21(-5.98%) |
Mar 12, 2020 | 4.070 | 4.200 | 3.500 | 3.510 | 222,778 | -0.77(-17.99%) |
Mar 11, 2020 | 4.600 | 4.600 | 4.200 | 4.280 | 130,927 | -0.36(-7.76%) |
Mar 10, 2020 | 5.230 | 5.270 | 4.550 | 4.640 | 176,239 | -0.39(-7.75%) |
Mar 09, 2020 | 5.570 | 5.630 | 5.010 | 5.030 | 106,406 | -0.79(-13.57%) |
Mar 06, 2020 | 6.080 | 6.340 | 5.790 | 5.820 | 136,100 | -0.40(-6.43%) |
Mar 05, 2020 | 6.550 | 6.550 | 6.170 | 6.220 | 133,021 | -0.48(-7.16%) |
Mar 04, 2020 | 6.850 | 6.920 | 6.510 | 6.700 | 166,489 | -0.09(-1.40%) |
Mar 03, 2020 | 7.010 | 7.198 | 6.750 | 6.795 | 155,740 | -0.20(-2.86%) |