Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 5.410 | 5.738 | 5.410 | 5.700 | 15,700 | +0.24(+4.40%) |
May 28, 2020 | 5.760 | 5.850 | 5.400 | 5.460 | 33,409 | -0.26(-4.55%) |
May 27, 2020 | 6.040 | 6.040 | 5.720 | 5.720 | 18,776 | -0.29(-4.83%) |
May 26, 2020 | 6.250 | 6.250 | 5.756 | 6.010 | 51,603 | -0.04(-0.66%) |
May 22, 2020 | 5.810 | 6.080 | 5.800 | 6.050 | 44,300 | +0.15(+2.54%) |
May 21, 2020 | 6.050 | 6.087 | 5.510 | 5.900 | 71,775 | -0.19(-3.12%) |
May 20, 2020 | 5.720 | 6.250 | 5.650 | 6.090 | 104,253 | +0.32(+5.56%) |
May 19, 2020 | 5.650 | 5.990 | 5.650 | 5.769 | 70,280 | +0.23(+4.14%) |
May 18, 2020 | 5.690 | 5.690 | 5.340 | 5.540 | 53,322 | +0.03(+0.54%) |
May 15, 2020 | 5.210 | 5.616 | 5.042 | 5.510 | 33,700 | +0.15(+2.80%) |
May 14, 2020 | 5.130 | 5.500 | 4.910 | 5.360 | 63,189 | +0.56(+11.67%) |
May 13, 2020 | 5.380 | 5.380 | 4.770 | 4.800 | 89,738 | -0.51(-9.61%) |
May 12, 2020 | 5.240 | 5.490 | 5.170 | 5.310 | 30,908 | +0.26(+5.15%) |
May 11, 2020 | 4.950 | 5.300 | 4.950 | 5.050 | 58,109 | +0.06(+1.20%) |
May 08, 2020 | 5.000 | 5.150 | 4.940 | 4.990 | 3,300 | -0.07(-1.38%) |
May 07, 2020 | 5.190 | 5.500 | 4.800 | 5.060 | 39,036 | -0.12(-2.32%) |
May 06, 2020 | 5.200 | 5.200 | 5.000 | 5.180 | 7,146 | +0.17(+3.39%) |
May 05, 2020 | 5.000 | 5.500 | 4.910 | 5.010 | 84,422 | +0.06(+1.21%) |
May 04, 2020 | 4.650 | 5.140 | 4.310 | 4.950 | 52,891 | +0.20(+4.21%) |
May 01, 2020 | 5.050 | 5.100 | 4.540 | 4.750 | 65,000 | -0.32(-6.31%) |
Apr 30, 2020 | 4.850 | 5.100 | 4.850 | 5.070 | 11,193 | +0.03(+0.50%) |
Apr 29, 2020 | 5.121 | 5.380 | 4.630 | 5.045 | 208,694 | +0.01(+0.30%) |
Apr 28, 2020 | 5.360 | 5.400 | 4.826 | 5.030 | 72,598 | -0.17(-3.27%) |
Apr 27, 2020 | 4.250 | 5.240 | 4.250 | 5.200 | 108,665 | +0.90(+20.93%) |
Apr 24, 2020 | 4.400 | 4.490 | 4.029 | 4.300 | 34,300 | -0.04(-0.88%) |
Apr 23, 2020 | 4.460 | 4.680 | 4.140 | 4.338 | 42,164 | +0.04(+0.89%) |
Apr 22, 2020 | 4.620 | 4.910 | 4.300 | 4.300 | 61,039 | +0.03(+0.70%) |
Apr 21, 2020 | 4.780 | 4.780 | 4.180 | 4.270 | 56,693 | -0.46(-9.73%) |
Apr 20, 2020 | 4.480 | 4.950 | 4.477 | 4.730 | 92,504 | +0.34(+7.74%) |
Apr 17, 2020 | 4.330 | 4.500 | 4.260 | 4.390 | 7,100 | +0.06(+1.39%) |
Apr 16, 2020 | 3.920 | 4.724 | 3.920 | 4.330 | 31,655 | +0.11(+2.61%) |
Apr 15, 2020 | 4.145 | 4.270 | 4.090 | 4.220 | 9,092 | -0.04(-0.94%) |
Apr 14, 2020 | 3.650 | 4.500 | 3.650 | 4.260 | 48,000 | +0.69(+19.33%) |
Apr 13, 2020 | 3.700 | 3.760 | 3.330 | 3.570 | 7,272 | -0.03(-0.83%) |
Apr 09, 2020 | 3.490 | 3.790 | 3.469 | 3.600 | 12,900 | +0.24(+7.24%) |
Apr 08, 2020 | 3.465 | 3.465 | 3.310 | 3.357 | 5,508 | +0.06(+1.72%) |
Apr 07, 2020 | 3.410 | 3.490 | 3.300 | 3.300 | 11,219 | +0.02(+0.61%) |
Apr 06, 2020 | 3.200 | 3.440 | 3.200 | 3.280 | 7,554 | +0.18(+5.81%) |
Apr 03, 2020 | 3.190 | 3.410 | 3.100 | 3.100 | 900 | -0.17(-5.20%) |
Apr 02, 2020 | 3.207 | 3.465 | 3.207 | 3.270 | 13,176 | +0.06(+1.71%) |
Apr 01, 2020 | 3.106 | 3.300 | 3.087 | 3.215 | 10,283 | -0.12(-3.45%) |
Mar 31, 2020 | 3.099 | 3.330 | 3.099 | 3.330 | 7,930 | +0.29(+9.54%) |
Mar 30, 2020 | 2.900 | 3.340 | 2.900 | 3.040 | 16,221 | +0.14(+4.83%) |
Mar 27, 2020 | 2.900 | 3.310 | 2.510 | 2.900 | 21,700 | +0.18(+6.62%) |
Mar 26, 2020 | 2.390 | 2.990 | 2.390 | 2.720 | 37,237 | +0.07(+2.64%) |
Mar 25, 2020 | 2.410 | 2.651 | 2.410 | 2.650 | 13,093 | +0.13(+5.16%) |
Mar 24, 2020 | 2.462 | 2.800 | 2.215 | 2.520 | 12,017 | +0.11(+4.56%) |
Mar 23, 2020 | 2.850 | 2.850 | 2.220 | 2.410 | 11,282 | -0.38(-13.62%) |
Mar 20, 2020 | 2.670 | 2.871 | 2.560 | 2.790 | 11,800 | +0.32(+12.96%) |
Mar 19, 2020 | 2.330 | 2.550 | 2.250 | 2.470 | 19,406 | +0.26(+11.76%) |
Mar 18, 2020 | 2.750 | 2.850 | 2.200 | 2.210 | 29,776 | -0.67(-23.26%) |
Mar 17, 2020 | 2.640 | 3.060 | 2.500 | 2.880 | 15,818 | +0.14(+5.12%) |
Mar 16, 2020 | 3.050 | 3.050 | 2.200 | 2.740 | 70,653 | -0.36(-11.63%) |
Mar 13, 2020 | 3.290 | 3.460 | 3.050 | 3.100 | 64,000 | -0.27(-8.01%) |
Mar 12, 2020 | 4.010 | 4.190 | 3.100 | 3.370 | 148,612 | -1.43(-29.79%) |
Mar 11, 2020 | 3.620 | 6.450 | 3.500 | 4.800 | 727,183 | +1.00(+26.32%) |
Mar 10, 2020 | 3.770 | 3.931 | 3.256 | 3.800 | 23,610 | +0.05(+1.33%) |
Mar 09, 2020 | 3.980 | 4.000 | 3.750 | 3.750 | 22,615 | -0.17(-4.34%) |
Mar 06, 2020 | 4.102 | 4.104 | 3.910 | 3.920 | 9,200 | -0.18(-4.39%) |
Mar 05, 2020 | 3.950 | 4.173 | 3.950 | 4.100 | 10,923 | +0.10(+2.50%) |
Mar 04, 2020 | 3.960 | 4.170 | 3.910 | 4.000 | 11,730 | +0.01(+0.25%) |
Mar 03, 2020 | 4.070 | 4.165 | 3.976 | 3.990 | 8,493 | -0.06(-1.48%) |