Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 4.740 | 4.820 | 4.620 | 4.810 | 199,600 | +0.04(+0.84%) |
May 28, 2020 | 4.800 | 4.980 | 4.750 | 4.770 | 231,626 | -0.01(-0.21%) |
May 27, 2020 | 4.720 | 4.850 | 4.620 | 4.780 | 266,937 | +0.08(+1.70%) |
May 26, 2020 | 4.830 | 5.000 | 4.680 | 4.700 | 316,146 | -0.15(-3.09%) |
May 22, 2020 | 4.640 | 4.905 | 4.640 | 4.850 | 251,200 | +0.17(+3.63%) |
May 21, 2020 | 4.720 | 4.810 | 4.610 | 4.680 | 351,838 | -0.05(-1.06%) |
May 20, 2020 | 4.620 | 4.770 | 4.495 | 4.730 | 604,751 | +0.18(+3.96%) |
May 19, 2020 | 4.790 | 4.870 | 4.550 | 4.550 | 273,652 | -0.23(-4.81%) |
May 18, 2020 | 4.580 | 4.910 | 4.580 | 4.780 | 455,577 | +0.18(+3.91%) |
May 15, 2020 | 4.430 | 4.690 | 4.390 | 4.600 | 336,900 | +0.19(+4.31%) |
May 14, 2020 | 4.590 | 4.660 | 4.400 | 4.410 | 574,218 | -0.25(-5.36%) |
May 13, 2020 | 5.100 | 5.170 | 4.390 | 4.660 | 1,326,300 | -0.50(-9.69%) |
May 12, 2020 | 5.300 | 5.580 | 5.160 | 5.160 | 809,008 | -0.30(-5.49%) |
May 11, 2020 | 5.320 | 5.630 | 5.260 | 5.460 | 608,534 | +0.00(+0.00%) |
May 08, 2020 | 5.480 | 5.590 | 5.300 | 5.460 | 778,800 | -0.06(-1.09%) |
May 07, 2020 | 5.560 | 5.740 | 5.480 | 5.520 | 740,090 | +0.01(+0.18%) |
May 06, 2020 | 5.380 | 5.800 | 5.350 | 5.510 | 837,737 | +0.18(+3.38%) |
May 05, 2020 | 5.160 | 5.480 | 5.160 | 5.330 | 681,851 | +0.21(+4.10%) |
May 04, 2020 | 5.160 | 5.640 | 4.990 | 5.120 | 1,618,789 | -0.13(-2.48%) |
May 01, 2020 | 4.870 | 5.290 | 4.820 | 5.250 | 915,100 | +0.25(+5.00%) |
Apr 30, 2020 | 4.870 | 5.170 | 4.789 | 5.000 | 590,117 | +0.06(+1.21%) |
Apr 29, 2020 | 5.200 | 5.220 | 4.590 | 4.940 | 878,674 | -0.24(-4.63%) |
Apr 28, 2020 | 5.300 | 5.478 | 5.150 | 5.180 | 1,060,177 | -0.12(-2.26%) |
Apr 27, 2020 | 4.930 | 5.380 | 4.810 | 5.300 | 709,539 | +0.42(+8.61%) |
Apr 24, 2020 | 5.050 | 5.105 | 4.830 | 4.880 | 585,900 | -0.02(-0.41%) |
Apr 23, 2020 | 4.620 | 5.370 | 4.620 | 4.900 | 2,305,683 | +0.35(+7.69%) |
Apr 22, 2020 | 4.460 | 4.850 | 4.450 | 4.550 | 1,081,305 | +0.17(+3.88%) |
Apr 21, 2020 | 4.090 | 4.460 | 4.010 | 4.380 | 564,367 | -0.12(-2.67%) |
Apr 20, 2020 | 3.880 | 4.730 | 3.870 | 4.500 | 1,655,991 | +0.76(+20.32%) |
Apr 17, 2020 | 3.600 | 3.880 | 3.591 | 3.740 | 293,000 | +0.12(+3.31%) |
Apr 16, 2020 | 3.480 | 3.640 | 3.410 | 3.620 | 184,834 | +0.13(+3.72%) |
Apr 15, 2020 | 3.520 | 3.610 | 3.460 | 3.490 | 318,015 | -0.09(-2.51%) |
Apr 14, 2020 | 3.510 | 3.740 | 3.510 | 3.580 | 365,300 | +0.10(+2.87%) |
Apr 13, 2020 | 3.450 | 3.500 | 3.290 | 3.480 | 285,933 | +0.00(+0.00%) |
Apr 09, 2020 | 3.410 | 3.600 | 3.360 | 3.480 | 499,600 | +0.00(+0.00%) |
Apr 08, 2020 | 3.420 | 3.560 | 3.360 | 3.480 | 274,997 | +0.11(+3.26%) |
Apr 07, 2020 | 3.520 | 3.590 | 3.340 | 3.370 | 320,126 | -0.13(-3.71%) |
Apr 06, 2020 | 3.320 | 3.600 | 3.320 | 3.500 | 459,169 | +0.20(+6.06%) |
Apr 03, 2020 | 3.060 | 3.300 | 3.040 | 3.300 | 276,800 | +0.20(+6.45%) |
Apr 02, 2020 | 2.960 | 3.150 | 2.950 | 3.100 | 220,177 | +0.10(+3.33%) |
Apr 01, 2020 | 3.050 | 3.230 | 2.950 | 3.000 | 368,440 | -0.26(-7.98%) |
Mar 31, 2020 | 3.120 | 3.280 | 2.960 | 3.260 | 441,030 | +0.11(+3.49%) |
Mar 30, 2020 | 2.990 | 3.180 | 2.960 | 3.150 | 381,626 | +0.20(+6.78%) |
Mar 27, 2020 | 2.920 | 3.200 | 2.912 | 2.950 | 385,800 | -0.05(-1.67%) |
Mar 26, 2020 | 2.970 | 3.340 | 2.900 | 3.000 | 846,069 | +0.05(+1.69%) |
Mar 25, 2020 | 2.900 | 3.140 | 2.900 | 2.950 | 285,922 | +0.05(+1.72%) |
Mar 24, 2020 | 2.630 | 2.950 | 2.627 | 2.900 | 338,226 | +0.36(+14.17%) |
Mar 23, 2020 | 2.730 | 2.884 | 2.500 | 2.540 | 335,944 | -0.20(-7.30%) |
Mar 20, 2020 | 2.940 | 3.100 | 2.720 | 2.740 | 451,700 | -0.17(-5.84%) |
Mar 19, 2020 | 2.780 | 3.045 | 2.700 | 2.910 | 532,082 | +0.13(+4.68%) |
Mar 18, 2020 | 2.950 | 3.180 | 2.740 | 2.780 | 576,778 | -0.47(-14.46%) |
Mar 17, 2020 | 2.840 | 3.380 | 2.750 | 3.250 | 604,773 | +0.32(+10.92%) |
Mar 16, 2020 | 3.130 | 3.180 | 2.920 | 2.930 | 631,683 | -0.41(-12.28%) |
Mar 13, 2020 | 3.440 | 3.500 | 3.300 | 3.340 | 713,100 | +0.02(+0.60%) |
Mar 12, 2020 | 3.590 | 3.610 | 3.080 | 3.320 | 996,495 | -0.36(-9.78%) |
Mar 11, 2020 | 3.500 | 3.825 | 3.160 | 3.680 | 806,536 | +0.25(+7.29%) |
Mar 10, 2020 | 3.600 | 3.660 | 3.175 | 3.430 | 386,814 | -0.08(-2.28%) |
Mar 09, 2020 | 3.450 | 3.590 | 3.357 | 3.510 | 491,771 | -0.06(-1.68%) |
Mar 06, 2020 | 3.520 | 3.630 | 3.500 | 3.570 | 302,900 | -0.05(-1.38%) |
Mar 05, 2020 | 3.560 | 3.670 | 3.510 | 3.620 | 195,424 | +0.00(+0.00%) |
Mar 04, 2020 | 3.660 | 3.750 | 3.530 | 3.620 | 247,790 | +0.02(+0.56%) |
Mar 03, 2020 | 3.640 | 3.750 | 3.450 | 3.600 | 340,573 | -0.04(-1.10%) |