Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 4.780 | 4.780 | 4.580 | 4.700 | 17,000 | -0.12(-2.49%) |
May 28, 2020 | 5.080 | 5.080 | 4.820 | 4.820 | 17,808 | -0.23(-4.55%) |
May 27, 2020 | 5.130 | 5.130 | 5.029 | 5.050 | 20,036 | +0.10(+2.02%) |
May 26, 2020 | 5.060 | 5.060 | 4.950 | 4.950 | 716 | +0.20(+4.21%) |
May 22, 2020 | 4.647 | 4.750 | 4.647 | 4.750 | 82,000 | -0.27(-5.38%) |
May 21, 2020 | 5.020 | 5.020 | 5.020 | 37 | +0.00(+0.00%) | |
May 20, 2020 | 4.984 | 5.050 | 4.950 | 5.020 | 115,483 | +0.07(+1.41%) |
May 19, 2020 | 5.022 | 5.022 | 4.950 | 4.950 | 97,149 | +0.12(+2.48%) |
May 15, 2020 | 4.830 | 4.830 | 4.830 | 0 | +0.08(+1.68%) | |
May 14, 2020 | 4.690 | 4.825 | 4.675 | 4.750 | 23,645 | -0.02(-0.42%) |
May 13, 2020 | 4.759 | 4.770 | 4.759 | 4.770 | 1,328 | -0.24(-4.79%) |
May 12, 2020 | 5.010 | 5.010 | 5.010 | 5.010 | 168 | -0.01(-0.20%) |
May 11, 2020 | 5.020 | 5.020 | 5.020 | 5.020 | 1,521 | -0.18(-3.46%) |
May 08, 2020 | 5.200 | 5.200 | 5.200 | 5.200 | 100 | +0.06(+1.17%) |
May 07, 2020 | 5.260 | 5.260 | 5.010 | 5.140 | 8,504 | +0.19(+3.84%) |
May 06, 2020 | 4.880 | 4.950 | 4.880 | 4.950 | 4,594 | +0.05(+1.02%) |
May 04, 2020 | 4.900 | 4.900 | 4.900 | 0 | -0.10(-2.00%) | |
May 01, 2020 | 5.000 | 5.000 | 5.000 | 5.000 | 2,000 | -0.20(-3.85%) |
Apr 30, 2020 | 5.360 | 5.360 | 5.200 | 5.200 | 1,913 | -0.25(-4.59%) |
Apr 29, 2020 | 5.450 | 5.450 | 5.450 | 5.450 | 182 | +0.45(+9.00%) |
Apr 28, 2020 | 4.750 | 5.000 | 4.750 | 5.000 | 61,196 | +0.18(+3.84%) |
Apr 27, 2020 | 4.820 | 4.920 | 4.700 | 4.815 | 3,475 | -0.00(-0.10%) |
Apr 24, 2020 | 4.700 | 4.820 | 4.590 | 4.820 | 5,900 | -0.04(-0.92%) |
Apr 23, 2020 | 5.025 | 5.025 | 4.750 | 4.865 | 8,750 | +0.17(+3.72%) |
Apr 22, 2020 | 4.710 | 4.770 | 4.691 | 4.691 | 98,851 | -0.06(-1.25%) |
Apr 21, 2020 | 4.750 | 4.750 | 4.679 | 4.750 | 16,074 | -0.12(-2.46%) |
Apr 20, 2020 | 5.020 | 5.020 | 4.870 | 4.870 | 3,795 | -0.29(-5.62%) |
Apr 17, 2020 | 5.050 | 5.173 | 4.970 | 5.160 | 11,700 | +0.16(+3.20%) |
Apr 16, 2020 | 4.972 | 5.000 | 4.900 | 5.000 | 9,332 | +0.00(+0.00%) |
Apr 15, 2020 | 5.050 | 5.180 | 4.900 | 5.000 | 65,141 | -0.48(-8.76%) |
Apr 14, 2020 | 5.485 | 5.485 | 5.465 | 5.480 | 11,107 | -0.14(-2.49%) |
Apr 13, 2020 | 5.620 | 5.620 | 5.620 | 5.620 | 671 | -0.08(-1.40%) |
Apr 09, 2020 | 5.520 | 5.700 | 5.520 | 5.700 | 4,600 | +0.60(+11.76%) |
Apr 08, 2020 | 5.100 | 5.100 | 5.100 | 1,900 | +0.00(+0.00%) | |
Apr 07, 2020 | 5.100 | 5.100 | 5.100 | 60 | +0.00(+0.00%) | |
Apr 06, 2020 | 5.100 | 5.100 | 5.100 | 5.100 | 902 | -0.05(-0.97%) |
Apr 03, 2020 | 4.960 | 5.150 | 4.960 | 5.150 | 3,100 | +0.19(+3.78%) |
Apr 02, 2020 | 4.950 | 5.000 | 4.950 | 4.963 | 4,887 | -0.24(-4.57%) |
Apr 01, 2020 | 5.300 | 5.300 | 5.160 | 5.200 | 30,187 | -0.30(-5.45%) |
Mar 30, 2020 | 5.500 | 5.500 | 5.500 | 0 | -0.28(-4.84%) | |
Mar 27, 2020 | 5.638 | 5.836 | 5.540 | 5.780 | 6,500 | +0.08(+1.40%) |
Mar 26, 2020 | 5.878 | 5.878 | 5.700 | 5.700 | 79,488 | +0.08(+1.42%) |
Mar 25, 2020 | 5.633 | 5.633 | 5.620 | 5.620 | 33,005 | +0.08(+1.44%) |
Mar 24, 2020 | 5.329 | 5.590 | 5.329 | 5.540 | 4,286 | +0.68(+13.90%) |
Mar 23, 2020 | 5.010 | 5.010 | 4.864 | 4.864 | 7,694 | -0.14(-2.72%) |
Mar 20, 2020 | 5.400 | 5.400 | 5.000 | 5.000 | 2,400 | -0.22(-4.21%) |
Mar 19, 2020 | 5.500 | 5.500 | 5.220 | 5.220 | 400 | -0.21(-3.96%) |
Mar 18, 2020 | 5.435 | 5.435 | 5.435 | 5.435 | 15,739 | -0.10(-1.87%) |
Mar 17, 2020 | 5.538 | 5.538 | 5.538 | 5.538 | 19,869 | +0.33(+6.30%) |
Mar 16, 2020 | 5.710 | 5.710 | 5.210 | 5.210 | 1,597 | -0.58(-10.02%) |
Mar 13, 2020 | 5.500 | 5.790 | 5.210 | 5.790 | 36,600 | +0.26(+4.70%) |
Mar 12, 2020 | 5.524 | 5.540 | 5.345 | 5.530 | 14,116 | -0.57(-9.35%) |
Mar 11, 2020 | 6.199 | 6.199 | 6.100 | 6.100 | 4,205 | -0.05(-0.88%) |
Mar 10, 2020 | 6.580 | 6.580 | 6.154 | 6.154 | 24,147 | +0.39(+6.84%) |
Mar 09, 2020 | 5.910 | 5.910 | 5.760 | 5.760 | 369 | -1.10(-16.03%) |
Mar 06, 2020 | 6.860 | 6.860 | 6.860 | 6.860 | 100 | +0.02(+0.29%) |
Mar 05, 2020 | 6.923 | 6.940 | 6.770 | 6.840 | 9,897 | -0.48(-6.56%) |
Mar 04, 2020 | 7.070 | 7.320 | 7.040 | 7.320 | 15,383 | +0.57(+8.44%) |
Mar 03, 2020 | 7.130 | 7.130 | 6.750 | 6.750 | 242,375 | -0.38(-5.33%) |