Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 5.010 | 5.130 | 4.770 | 4.920 | 96,100 | -0.18(-3.53%) |
May 28, 2020 | 5.500 | 5.500 | 5.070 | 5.100 | 34,758 | -0.43(-7.78%) |
May 27, 2020 | 5.250 | 5.610 | 4.927 | 5.530 | 67,942 | +0.27(+5.13%) |
May 26, 2020 | 4.900 | 5.540 | 4.900 | 5.260 | 137,626 | +0.36(+7.35%) |
May 22, 2020 | 4.780 | 4.900 | 4.600 | 4.900 | 56,700 | +0.09(+1.87%) |
May 21, 2020 | 4.670 | 4.870 | 4.536 | 4.810 | 47,981 | +0.13(+2.78%) |
May 20, 2020 | 4.740 | 4.890 | 4.560 | 4.680 | 43,500 | -0.06(-1.27%) |
May 19, 2020 | 4.790 | 4.950 | 4.589 | 4.740 | 146,386 | -0.05(-1.04%) |
May 18, 2020 | 4.860 | 4.980 | 4.710 | 4.790 | 96,950 | +0.15(+3.23%) |
May 15, 2020 | 4.640 | 4.651 | 4.500 | 4.640 | 33,600 | +0.00(+0.00%) |
May 14, 2020 | 4.180 | 4.640 | 4.100 | 4.640 | 90,491 | +0.33(+7.66%) |
May 13, 2020 | 4.330 | 4.606 | 4.160 | 4.310 | 71,679 | -0.01(-0.23%) |
May 12, 2020 | 4.330 | 4.820 | 4.070 | 4.320 | 120,279 | +0.36(+9.09%) |
May 11, 2020 | 4.550 | 4.550 | 3.900 | 3.960 | 196,121 | -0.54(-12.00%) |
May 08, 2020 | 5.000 | 5.000 | 4.430 | 4.500 | 73,000 | -0.47(-9.46%) |
May 07, 2020 | 4.790 | 5.100 | 4.540 | 4.970 | 128,214 | +0.41(+8.99%) |
May 06, 2020 | 4.730 | 4.750 | 4.430 | 4.560 | 26,958 | -0.02(-0.44%) |
May 05, 2020 | 4.700 | 5.000 | 4.580 | 4.580 | 77,278 | -0.02(-0.43%) |
May 04, 2020 | 4.400 | 4.690 | 4.300 | 4.600 | 47,497 | +0.15(+3.37%) |
May 01, 2020 | 4.750 | 4.860 | 4.289 | 4.450 | 72,200 | -0.18(-3.89%) |
Apr 30, 2020 | 4.600 | 4.950 | 4.353 | 4.630 | 76,326 | +0.38(+8.94%) |
Apr 29, 2020 | 4.340 | 4.480 | 4.220 | 4.250 | 48,253 | -0.06(-1.39%) |
Apr 28, 2020 | 4.650 | 4.657 | 4.265 | 4.310 | 21,822 | +0.00(+0.00%) |
Apr 27, 2020 | 4.790 | 4.950 | 4.190 | 4.310 | 64,551 | -0.25(-5.48%) |
Apr 24, 2020 | 4.000 | 4.560 | 3.966 | 4.560 | 123,500 | +0.55(+13.72%) |
Apr 23, 2020 | 3.140 | 4.050 | 3.100 | 4.010 | 164,251 | +0.98(+32.34%) |
Apr 22, 2020 | 3.020 | 3.190 | 2.986 | 3.030 | 28,138 | +0.01(+0.44%) |
Apr 21, 2020 | 3.210 | 3.230 | 2.980 | 3.017 | 9,741 | -0.11(-3.62%) |
Apr 20, 2020 | 3.040 | 3.250 | 3.000 | 3.130 | 28,676 | +0.05(+1.62%) |
Apr 17, 2020 | 2.970 | 3.140 | 2.970 | 3.080 | 11,400 | +0.11(+3.70%) |
Apr 16, 2020 | 3.100 | 3.100 | 2.900 | 2.970 | 18,451 | -0.09(-2.94%) |
Apr 15, 2020 | 3.180 | 3.190 | 2.910 | 3.060 | 20,585 | -0.05(-1.61%) |
Apr 14, 2020 | 3.160 | 3.313 | 3.030 | 3.110 | 51,722 | +0.10(+3.32%) |
Apr 13, 2020 | 2.930 | 3.060 | 2.850 | 3.010 | 33,504 | +0.21(+7.50%) |
Apr 09, 2020 | 2.820 | 3.072 | 2.800 | 2.800 | 52,800 | +0.01(+0.36%) |
Apr 08, 2020 | 2.770 | 3.090 | 2.630 | 2.790 | 84,516 | +0.07(+2.57%) |
Apr 07, 2020 | 2.690 | 2.870 | 2.520 | 2.720 | 58,950 | +0.11(+4.21%) |
Apr 06, 2020 | 2.590 | 2.830 | 2.530 | 2.610 | 53,488 | +0.18(+7.41%) |
Apr 03, 2020 | 2.610 | 2.623 | 2.320 | 2.430 | 21,300 | -0.13(-5.08%) |
Apr 02, 2020 | 2.450 | 2.760 | 2.381 | 2.560 | 33,364 | +0.12(+4.92%) |
Apr 01, 2020 | 2.770 | 2.820 | 2.410 | 2.440 | 49,745 | -0.40(-14.08%) |
Mar 31, 2020 | 2.620 | 2.925 | 2.620 | 2.840 | 42,070 | +0.33(+13.15%) |
Mar 30, 2020 | 2.940 | 3.070 | 2.490 | 2.510 | 103,226 | -0.53(-17.43%) |
Mar 27, 2020 | 3.090 | 3.090 | 2.820 | 3.040 | 23,800 | -0.09(-2.88%) |
Mar 26, 2020 | 2.960 | 3.140 | 2.820 | 3.130 | 54,072 | +0.32(+11.39%) |
Mar 25, 2020 | 2.929 | 3.221 | 2.700 | 2.810 | 59,887 | +0.11(+4.07%) |
Mar 24, 2020 | 2.460 | 3.020 | 2.300 | 2.700 | 96,267 | +0.50(+22.73%) |
Mar 23, 2020 | 2.400 | 2.430 | 2.170 | 2.200 | 40,808 | -0.32(-12.70%) |
Mar 20, 2020 | 2.410 | 2.600 | 2.410 | 2.520 | 36,800 | +0.12(+5.00%) |
Mar 19, 2020 | 2.600 | 2.600 | 2.117 | 2.400 | 64,422 | -0.15(-5.88%) |
Mar 18, 2020 | 2.620 | 2.804 | 2.410 | 2.550 | 81,494 | -0.21(-7.61%) |
Mar 17, 2020 | 2.750 | 2.850 | 2.600 | 2.760 | 112,375 | -0.04(-1.43%) |
Mar 16, 2020 | 3.020 | 3.100 | 2.530 | 2.800 | 111,422 | -0.32(-10.11%) |
Mar 13, 2020 | 3.500 | 3.610 | 3.100 | 3.115 | 74,900 | -0.24(-7.29%) |
Mar 12, 2020 | 3.940 | 3.982 | 2.920 | 3.360 | 184,292 | -0.76(-18.45%) |
Mar 11, 2020 | 4.200 | 4.256 | 3.900 | 4.120 | 29,125 | -0.26(-5.94%) |
Mar 10, 2020 | 4.370 | 4.380 | 3.850 | 4.380 | 42,437 | -0.09(-2.01%) |
Mar 09, 2020 | 4.240 | 4.490 | 3.870 | 4.470 | 57,702 | -0.17(-3.66%) |
Mar 06, 2020 | 4.560 | 4.680 | 4.557 | 4.640 | 10,800 | -0.08(-1.69%) |
Mar 05, 2020 | 5.090 | 5.090 | 4.600 | 4.720 | 37,039 | -0.46(-8.88%) |
Mar 04, 2020 | 4.710 | 5.180 | 4.610 | 5.180 | 28,703 | +0.48(+10.21%) |
Mar 03, 2020 | 4.720 | 4.900 | 4.660 | 4.700 | 31,343 | +0.04(+0.86%) |