Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 4.400 | 4.532 | 4.210 | 4.290 | 406,400 | -0.11(-2.50%) |
May 28, 2020 | 4.600 | 4.670 | 4.310 | 4.400 | 2,560,881 | -0.15(-3.30%) |
May 27, 2020 | 4.920 | 4.960 | 4.490 | 4.550 | 344,308 | -0.22(-4.61%) |
May 26, 2020 | 4.990 | 5.240 | 4.760 | 4.770 | 448,127 | -0.35(-6.84%) |
May 22, 2020 | 4.580 | 5.210 | 4.550 | 5.120 | 611,300 | +0.59(+13.02%) |
May 21, 2020 | 4.480 | 4.710 | 4.200 | 4.530 | 417,592 | +0.13(+2.95%) |
May 20, 2020 | 5.000 | 5.140 | 4.270 | 4.400 | 1,138,284 | -0.15(-3.30%) |
May 19, 2020 | 4.970 | 5.050 | 4.550 | 4.550 | 135,472 | -0.46(-9.18%) |
May 18, 2020 | 5.000 | 5.255 | 4.990 | 5.010 | 215,272 | +0.19(+3.94%) |
May 15, 2020 | 4.680 | 5.100 | 4.600 | 4.820 | 218,100 | +0.13(+2.77%) |
May 14, 2020 | 4.710 | 4.850 | 4.600 | 4.690 | 177,219 | -0.17(-3.50%) |
May 13, 2020 | 5.260 | 5.260 | 4.610 | 4.860 | 592,181 | -0.44(-8.30%) |
May 12, 2020 | 4.940 | 5.390 | 4.860 | 5.300 | 257,122 | +0.40(+8.16%) |
May 11, 2020 | 4.910 | 4.973 | 4.610 | 4.900 | 665,648 | -0.14(-2.78%) |
May 08, 2020 | 4.500 | 5.150 | 4.380 | 5.040 | 288,900 | +0.51(+11.26%) |
May 07, 2020 | 4.900 | 4.900 | 4.510 | 4.530 | 127,406 | -0.26(-5.43%) |
May 06, 2020 | 4.740 | 4.910 | 4.700 | 4.790 | 93,508 | +0.01(+0.21%) |
May 05, 2020 | 5.230 | 5.290 | 4.700 | 4.780 | 142,914 | -0.46(-8.78%) |
May 04, 2020 | 4.830 | 5.270 | 4.620 | 5.240 | 182,214 | +0.39(+8.04%) |
May 01, 2020 | 4.850 | 4.990 | 4.500 | 4.850 | 157,700 | -0.17(-3.39%) |
Apr 30, 2020 | 5.160 | 5.365 | 4.870 | 5.020 | 188,816 | -0.13(-2.52%) |
Apr 29, 2020 | 4.890 | 5.340 | 4.640 | 5.150 | 295,317 | +0.47(+10.04%) |
Apr 28, 2020 | 4.270 | 4.740 | 4.245 | 4.680 | 170,860 | +0.53(+12.77%) |
Apr 27, 2020 | 4.000 | 4.267 | 3.940 | 4.150 | 270,396 | +0.16(+4.01%) |
Apr 24, 2020 | 3.660 | 4.020 | 3.550 | 3.990 | 173,500 | +0.36(+9.92%) |
Apr 23, 2020 | 3.750 | 3.930 | 3.580 | 3.630 | 228,687 | -0.08(-2.16%) |
Apr 22, 2020 | 3.900 | 3.930 | 3.680 | 3.710 | 167,824 | -0.08(-2.11%) |
Apr 21, 2020 | 3.940 | 4.040 | 3.750 | 3.790 | 186,198 | -0.26(-6.42%) |
Apr 20, 2020 | 4.270 | 4.270 | 4.010 | 4.050 | 149,099 | -0.25(-5.81%) |
Apr 17, 2020 | 4.510 | 4.510 | 4.195 | 4.300 | 147,900 | -0.08(-1.83%) |
Apr 16, 2020 | 4.270 | 4.670 | 4.245 | 4.380 | 208,130 | +0.14(+3.30%) |
Apr 15, 2020 | 3.960 | 4.420 | 3.713 | 4.240 | 265,443 | +0.19(+4.69%) |
Apr 14, 2020 | 4.340 | 4.390 | 3.950 | 4.050 | 158,567 | -0.18(-4.26%) |
Apr 13, 2020 | 4.190 | 4.260 | 3.950 | 4.230 | 158,252 | +0.09(+2.17%) |
Apr 09, 2020 | 4.170 | 4.290 | 3.850 | 4.140 | 296,500 | +0.16(+4.02%) |
Apr 08, 2020 | 4.090 | 4.330 | 3.900 | 3.980 | 392,401 | +0.00(+0.00%) |
Apr 07, 2020 | 4.290 | 4.310 | 3.950 | 3.980 | 292,543 | -0.09(-2.21%) |
Apr 06, 2020 | 3.620 | 4.120 | 3.595 | 4.070 | 296,718 | +0.62(+17.97%) |
Apr 03, 2020 | 3.800 | 3.850 | 3.430 | 3.450 | 161,600 | -0.39(-10.16%) |
Apr 02, 2020 | 3.540 | 3.850 | 3.500 | 3.840 | 232,543 | +0.34(+9.71%) |
Apr 01, 2020 | 3.980 | 3.980 | 3.350 | 3.500 | 178,833 | -0.50(-12.50%) |
Mar 31, 2020 | 3.960 | 4.050 | 3.660 | 4.000 | 350,345 | +0.09(+2.30%) |
Mar 30, 2020 | 4.130 | 4.130 | 3.820 | 3.910 | 144,150 | -0.17(-4.17%) |
Mar 27, 2020 | 4.330 | 4.430 | 4.050 | 4.080 | 242,400 | -0.42(-9.33%) |
Mar 26, 2020 | 3.750 | 4.630 | 3.750 | 4.500 | 307,333 | +0.77(+20.48%) |
Mar 25, 2020 | 4.200 | 4.440 | 3.650 | 3.735 | 289,335 | -0.44(-10.65%) |
Mar 24, 2020 | 3.510 | 4.370 | 3.500 | 4.180 | 275,411 | +0.92(+28.22%) |
Mar 23, 2020 | 3.760 | 4.060 | 3.110 | 3.260 | 259,272 | -0.39(-10.68%) |
Mar 20, 2020 | 4.980 | 5.126 | 3.460 | 3.650 | 314,200 | -0.86(-19.07%) |
Mar 19, 2020 | 3.330 | 5.540 | 3.300 | 4.510 | 450,904 | +1.12(+33.04%) |
Mar 18, 2020 | 4.260 | 4.260 | 3.250 | 3.390 | 242,439 | -0.95(-21.89%) |
Mar 17, 2020 | 5.890 | 5.900 | 3.760 | 4.340 | 641,999 | -1.67(-27.79%) |
Mar 16, 2020 | 6.490 | 6.490 | 5.850 | 6.010 | 162,317 | -0.88(-12.77%) |
Mar 13, 2020 | 7.390 | 7.830 | 6.650 | 6.890 | 226,500 | -0.29(-4.04%) |
Mar 12, 2020 | 7.720 | 7.720 | 6.680 | 7.180 | 250,899 | -0.91(-11.25%) |
Mar 11, 2020 | 9.250 | 9.350 | 7.770 | 8.090 | 298,678 | -1.30(-13.84%) |
Mar 10, 2020 | 9.490 | 9.490 | 8.710 | 9.390 | 124,582 | +0.21(+2.29%) |
Mar 09, 2020 | 9.670 | 9.830 | 8.850 | 9.180 | 160,672 | -0.96(-9.47%) |
Mar 06, 2020 | 9.950 | 10.31 | 9.773 | 10.14 | 174,900 | +0.10(+1.00%) |
Mar 05, 2020 | 10.45 | 10.64 | 9.789 | 10.04 | 360,026 | -0.53(-5.01%) |
Mar 04, 2020 | 10.78 | 10.79 | 10.08 | 10.57 | 77,184 | -0.21(-1.95%) |
Mar 03, 2020 | 11.10 | 11.24 | 10.38 | 10.78 | 167,816 | -0.23(-2.09%) |