Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 4.910 | 5.310 | 4.850 | 5.300 | 374,400 | +0.29(+5.79%) |
May 28, 2020 | 5.960 | 6.140 | 5.000 | 5.010 | 475,748 | -0.93(-15.66%) |
May 27, 2020 | 6.080 | 6.110 | 5.580 | 5.940 | 429,543 | -0.05(-0.83%) |
May 26, 2020 | 5.480 | 6.120 | 5.453 | 5.990 | 583,142 | +0.56(+10.31%) |
May 22, 2020 | 5.360 | 5.600 | 5.260 | 5.430 | 311,800 | +0.13(+2.45%) |
May 21, 2020 | 5.050 | 5.460 | 5.020 | 5.300 | 352,995 | +0.22(+4.33%) |
May 20, 2020 | 4.510 | 5.170 | 4.420 | 5.080 | 452,924 | +0.61(+13.65%) |
May 19, 2020 | 4.500 | 5.300 | 4.450 | 4.470 | 835,391 | +0.02(+0.45%) |
May 18, 2020 | 4.150 | 4.500 | 4.150 | 4.450 | 523,347 | +0.42(+10.56%) |
May 15, 2020 | 4.150 | 4.150 | 4.000 | 4.025 | 290,100 | -0.11(-2.78%) |
May 14, 2020 | 3.990 | 4.300 | 3.945 | 4.140 | 833,678 | +0.06(+1.47%) |
May 13, 2020 | 3.990 | 4.190 | 3.900 | 4.080 | 443,778 | +0.12(+3.03%) |
May 12, 2020 | 4.010 | 4.100 | 3.740 | 3.960 | 373,167 | +0.01(+0.25%) |
May 11, 2020 | 4.000 | 4.140 | 3.860 | 3.950 | 373,377 | -0.16(-3.89%) |
May 08, 2020 | 3.700 | 4.120 | 3.450 | 4.110 | 607,700 | +0.22(+5.66%) |
May 07, 2020 | 3.520 | 3.900 | 3.470 | 3.890 | 608,478 | +0.39(+11.14%) |
May 06, 2020 | 3.400 | 3.660 | 3.180 | 3.500 | 685,669 | +0.17(+5.11%) |
May 05, 2020 | 3.240 | 3.400 | 3.200 | 3.330 | 213,832 | +0.11(+3.42%) |
May 04, 2020 | 2.870 | 3.290 | 2.840 | 3.220 | 153,570 | +0.32(+11.03%) |
May 01, 2020 | 3.280 | 3.280 | 2.840 | 2.900 | 221,500 | -0.38(-11.59%) |
Apr 30, 2020 | 3.200 | 3.350 | 3.075 | 3.280 | 206,804 | -0.01(-0.30%) |
Apr 29, 2020 | 3.230 | 3.390 | 3.180 | 3.290 | 207,975 | +0.21(+6.82%) |
Apr 28, 2020 | 3.330 | 3.350 | 3.055 | 3.080 | 195,155 | -0.15(-4.64%) |
Apr 27, 2020 | 3.040 | 3.270 | 3.040 | 3.230 | 224,110 | +0.21(+6.95%) |
Apr 24, 2020 | 2.840 | 3.050 | 2.820 | 3.020 | 154,900 | +0.18(+6.34%) |
Apr 23, 2020 | 2.940 | 2.990 | 2.810 | 2.840 | 173,478 | -0.09(-3.07%) |
Apr 22, 2020 | 2.850 | 2.950 | 2.755 | 2.930 | 162,514 | +0.13(+4.64%) |
Apr 21, 2020 | 2.680 | 2.930 | 2.680 | 2.800 | 227,224 | +0.01(+0.36%) |
Apr 20, 2020 | 2.750 | 2.900 | 2.640 | 2.790 | 454,662 | -0.01(-0.36%) |
Apr 17, 2020 | 2.760 | 2.855 | 2.740 | 2.800 | 206,200 | +0.16(+6.06%) |
Apr 16, 2020 | 2.810 | 2.880 | 2.610 | 2.640 | 230,927 | -0.17(-6.05%) |
Apr 15, 2020 | 2.830 | 2.960 | 2.740 | 2.810 | 173,806 | -0.11(-3.77%) |
Apr 14, 2020 | 2.800 | 2.960 | 2.690 | 2.920 | 423,240 | +0.20(+7.35%) |
Apr 13, 2020 | 2.760 | 2.840 | 2.630 | 2.720 | 246,764 | +0.02(+0.74%) |
Apr 09, 2020 | 2.540 | 2.750 | 2.540 | 2.700 | 368,100 | +0.25(+10.20%) |
Apr 08, 2020 | 2.430 | 2.470 | 2.290 | 2.450 | 264,675 | +0.07(+2.94%) |
Apr 07, 2020 | 2.400 | 2.530 | 2.260 | 2.380 | 357,461 | +0.02(+0.85%) |
Apr 06, 2020 | 2.230 | 2.410 | 2.190 | 2.360 | 250,971 | +0.22(+10.28%) |
Apr 03, 2020 | 2.100 | 2.180 | 2.050 | 2.140 | 228,500 | +0.03(+1.42%) |
Apr 02, 2020 | 2.010 | 2.130 | 1.950 | 2.110 | 169,046 | +0.11(+5.50%) |
Apr 01, 2020 | 2.260 | 2.260 | 2.000 | 2.000 | 461,163 | -0.27(-11.89%) |
Mar 31, 2020 | 2.410 | 2.500 | 2.200 | 2.270 | 189,758 | -0.14(-5.81%) |
Mar 30, 2020 | 2.360 | 2.440 | 2.190 | 2.410 | 176,341 | +0.08(+3.43%) |
Mar 27, 2020 | 2.460 | 2.510 | 2.300 | 2.330 | 251,400 | -0.23(-8.98%) |
Mar 26, 2020 | 2.610 | 2.670 | 2.380 | 2.560 | 219,340 | +0.02(+0.79%) |
Mar 25, 2020 | 2.770 | 2.800 | 2.470 | 2.540 | 251,494 | -0.21(-7.64%) |
Mar 24, 2020 | 2.480 | 2.770 | 2.410 | 2.750 | 258,336 | +0.33(+13.64%) |
Mar 23, 2020 | 2.300 | 2.440 | 2.244 | 2.420 | 212,675 | +0.12(+5.22%) |
Mar 20, 2020 | 2.250 | 2.380 | 2.070 | 2.300 | 507,200 | +0.08(+3.60%) |
Mar 19, 2020 | 1.860 | 2.300 | 1.840 | 2.220 | 478,465 | +0.36(+19.35%) |
Mar 18, 2020 | 2.030 | 2.090 | 1.750 | 1.860 | 276,674 | -0.31(-14.29%) |
Mar 17, 2020 | 1.950 | 2.250 | 1.864 | 2.170 | 353,334 | +0.22(+11.28%) |
Mar 16, 2020 | 2.080 | 2.350 | 1.810 | 1.950 | 416,596 | -0.44(-18.41%) |
Mar 13, 2020 | 2.630 | 2.692 | 2.190 | 2.390 | 334,000 | -0.10(-4.02%) |
Mar 12, 2020 | 2.610 | 2.790 | 2.440 | 2.490 | 399,608 | -0.44(-15.02%) |
Mar 11, 2020 | 3.210 | 3.260 | 2.890 | 2.930 | 323,148 | -0.37(-11.21%) |
Mar 10, 2020 | 3.460 | 3.490 | 3.120 | 3.300 | 349,821 | -0.01(-0.30%) |
Mar 09, 2020 | 3.580 | 3.580 | 3.210 | 3.310 | 566,432 | -0.42(-11.26%) |
Mar 06, 2020 | 3.550 | 3.770 | 3.510 | 3.730 | 354,100 | +0.11(+3.04%) |
Mar 05, 2020 | 3.710 | 3.830 | 3.510 | 3.620 | 362,250 | -0.22(-5.73%) |
Mar 04, 2020 | 4.220 | 4.220 | 3.830 | 3.840 | 264,297 | -0.22(-5.42%) |
Mar 03, 2020 | 4.020 | 4.190 | 3.870 | 4.060 | 394,593 | +0.08(+2.01%) |