Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 4.750 | 4.880 | 4.550 | 4.750 | 82,200 | -0.05(-1.04%) |
May 28, 2020 | 5.010 | 5.101 | 4.750 | 4.800 | 117,761 | -0.31(-6.07%) |
May 27, 2020 | 5.250 | 5.445 | 5.010 | 5.110 | 117,156 | -0.23(-4.31%) |
May 26, 2020 | 5.750 | 5.840 | 5.280 | 5.340 | 121,192 | -0.47(-8.09%) |
May 22, 2020 | 5.430 | 6.200 | 5.420 | 5.810 | 82,000 | -0.05(-0.85%) |
May 21, 2020 | 5.990 | 6.180 | 5.760 | 5.860 | 65,380 | -0.22(-3.62%) |
May 20, 2020 | 6.170 | 6.200 | 5.510 | 6.080 | 174,869 | +0.12(+2.01%) |
May 19, 2020 | 4.960 | 6.020 | 4.960 | 5.960 | 342,904 | +1.05(+21.38%) |
May 18, 2020 | 5.170 | 5.240 | 4.755 | 4.910 | 108,901 | -0.18(-3.54%) |
May 15, 2020 | 5.300 | 5.330 | 5.040 | 5.090 | 92,600 | +0.01(+0.20%) |
May 14, 2020 | 5.100 | 5.170 | 4.400 | 5.080 | 120,636 | +0.11(+2.21%) |
May 13, 2020 | 4.550 | 5.080 | 4.309 | 4.970 | 110,851 | +0.49(+10.94%) |
May 12, 2020 | 4.700 | 5.250 | 4.480 | 4.480 | 144,349 | -0.10(-2.18%) |
May 11, 2020 | 4.330 | 4.735 | 4.300 | 4.580 | 48,917 | +0.23(+5.29%) |
May 08, 2020 | 4.400 | 4.430 | 4.300 | 4.350 | 21,300 | -0.04(-0.91%) |
May 07, 2020 | 4.580 | 4.580 | 4.280 | 4.390 | 21,540 | +0.14(+3.29%) |
May 06, 2020 | 4.150 | 4.410 | 4.150 | 4.250 | 42,318 | +0.11(+2.66%) |
May 05, 2020 | 4.160 | 4.388 | 4.070 | 4.140 | 24,696 | +0.03(+0.73%) |
May 04, 2020 | 3.950 | 4.145 | 3.950 | 4.110 | 25,408 | +0.08(+1.99%) |
May 01, 2020 | 4.340 | 4.570 | 3.930 | 4.030 | 52,100 | -0.33(-7.57%) |
Apr 30, 2020 | 4.580 | 4.580 | 4.290 | 4.360 | 21,743 | -0.06(-1.36%) |
Apr 29, 2020 | 4.480 | 4.540 | 4.380 | 4.420 | 18,338 | +0.11(+2.55%) |
Apr 28, 2020 | 4.390 | 4.480 | 4.280 | 4.310 | 30,114 | -0.09(-2.05%) |
Apr 27, 2020 | 4.620 | 4.706 | 4.355 | 4.400 | 41,198 | -0.13(-2.87%) |
Apr 24, 2020 | 4.230 | 4.540 | 4.223 | 4.530 | 27,600 | +0.29(+6.84%) |
Apr 23, 2020 | 4.360 | 4.650 | 4.240 | 4.240 | 39,763 | -0.13(-2.97%) |
Apr 22, 2020 | 4.520 | 4.545 | 4.270 | 4.370 | 35,378 | -0.14(-3.10%) |
Apr 21, 2020 | 5.250 | 5.250 | 4.480 | 4.510 | 54,665 | -0.47(-9.44%) |
Apr 20, 2020 | 4.740 | 5.345 | 4.700 | 4.980 | 92,297 | +0.21(+4.40%) |
Apr 17, 2020 | 4.560 | 4.890 | 4.470 | 4.770 | 68,000 | +0.28(+6.24%) |
Apr 16, 2020 | 4.320 | 4.540 | 4.150 | 4.490 | 102,481 | +0.20(+4.66%) |
Apr 15, 2020 | 4.190 | 4.340 | 3.920 | 4.290 | 43,880 | +0.09(+2.14%) |
Apr 14, 2020 | 4.270 | 4.500 | 4.130 | 4.200 | 52,258 | +0.04(+0.96%) |
Apr 13, 2020 | 3.710 | 4.220 | 3.620 | 4.160 | 51,622 | +0.48(+13.04%) |
Apr 09, 2020 | 3.680 | 3.800 | 3.410 | 3.680 | 76,500 | +0.13(+3.66%) |
Apr 08, 2020 | 3.410 | 3.690 | 3.345 | 3.550 | 767,039 | +0.13(+3.80%) |
Apr 07, 2020 | 3.310 | 3.500 | 3.220 | 3.420 | 133,494 | +0.16(+4.91%) |
Apr 06, 2020 | 3.500 | 3.500 | 3.217 | 3.260 | 38,445 | +0.02(+0.62%) |
Apr 03, 2020 | 3.220 | 3.480 | 3.170 | 3.240 | 22,700 | +0.02(+0.62%) |
Apr 02, 2020 | 3.240 | 3.420 | 3.120 | 3.220 | 53,311 | -0.01(-0.31%) |
Apr 01, 2020 | 3.400 | 3.450 | 3.200 | 3.230 | 42,897 | -0.23(-6.65%) |
Mar 31, 2020 | 3.470 | 3.580 | 3.400 | 3.460 | 60,916 | -0.02(-0.57%) |
Mar 30, 2020 | 3.410 | 3.660 | 3.340 | 3.480 | 34,032 | +0.03(+0.87%) |
Mar 27, 2020 | 3.380 | 3.590 | 3.170 | 3.450 | 91,800 | -0.11(-3.09%) |
Mar 26, 2020 | 3.730 | 3.750 | 3.400 | 3.560 | 72,877 | -0.11(-3.00%) |
Mar 25, 2020 | 3.900 | 3.940 | 3.610 | 3.670 | 31,388 | -0.12(-3.17%) |
Mar 24, 2020 | 3.640 | 3.810 | 3.300 | 3.790 | 104,305 | +0.15(+4.12%) |
Mar 23, 2020 | 3.570 | 3.690 | 3.560 | 3.640 | 40,068 | +0.06(+1.68%) |
Mar 20, 2020 | 3.490 | 3.720 | 3.260 | 3.580 | 294,200 | +0.17(+4.99%) |
Mar 19, 2020 | 3.300 | 3.500 | 3.020 | 3.410 | 88,502 | +0.11(+3.33%) |
Mar 18, 2020 | 3.380 | 3.510 | 3.140 | 3.300 | 92,999 | -0.20(-5.71%) |
Mar 17, 2020 | 3.630 | 3.689 | 3.380 | 3.500 | 70,544 | -0.02(-0.57%) |
Mar 16, 2020 | 3.550 | 3.670 | 3.310 | 3.520 | 128,336 | +0.01(+0.28%) |
Mar 13, 2020 | 3.600 | 3.820 | 3.450 | 3.510 | 131,100 | +0.12(+3.54%) |
Mar 12, 2020 | 3.710 | 3.760 | 3.140 | 3.390 | 232,006 | -0.82(-19.48%) |
Mar 11, 2020 | 4.830 | 4.885 | 4.200 | 4.210 | 101,747 | -0.78(-15.63%) |
Mar 10, 2020 | 4.760 | 4.990 | 4.710 | 4.990 | 52,715 | +0.35(+7.54%) |
Mar 09, 2020 | 4.730 | 4.940 | 4.550 | 4.640 | 98,392 | -0.42(-8.30%) |
Mar 06, 2020 | 4.810 | 5.120 | 4.750 | 5.060 | 105,400 | -0.08(-1.56%) |
Mar 05, 2020 | 5.100 | 5.520 | 5.080 | 5.140 | 81,553 | -0.11(-2.10%) |
Mar 04, 2020 | 5.260 | 5.460 | 5.200 | 5.250 | 33,744 | +0.05(+0.96%) |
Mar 03, 2020 | 5.240 | 5.530 | 5.000 | 5.200 | 107,068 | -0.10(-1.89%) |