Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 5.530 | 5.578 | 5.020 | 5.460 | 1,794,300 | -0.07(-1.27%) |
May 28, 2020 | 5.880 | 5.980 | 5.400 | 5.530 | 1,923,554 | -0.40(-6.75%) |
May 27, 2020 | 5.710 | 6.050 | 5.420 | 5.930 | 3,679,381 | +0.14(+2.42%) |
May 26, 2020 | 6.830 | 6.870 | 5.560 | 5.790 | 17,257,838 | +0.80(+16.03%) |
May 22, 2020 | 4.950 | 5.100 | 4.120 | 4.990 | 8,139,200 | +0.16(+3.31%) |
May 21, 2020 | 4.930 | 4.970 | 4.770 | 4.830 | 940,849 | -0.14(-2.82%) |
May 20, 2020 | 5.010 | 5.070 | 4.850 | 4.970 | 637,863 | +0.07(+1.43%) |
May 19, 2020 | 5.100 | 5.260 | 4.880 | 4.900 | 890,518 | -0.09(-1.80%) |
May 18, 2020 | 5.440 | 5.440 | 4.960 | 4.990 | 1,153,420 | -0.25(-4.77%) |
May 15, 2020 | 5.000 | 5.320 | 4.900 | 5.240 | 578,600 | +0.29(+5.86%) |
May 14, 2020 | 5.130 | 5.220 | 4.750 | 4.950 | 670,291 | -0.19(-3.70%) |
May 13, 2020 | 5.090 | 5.300 | 4.630 | 5.140 | 584,767 | +0.08(+1.58%) |
May 12, 2020 | 5.200 | 5.230 | 5.020 | 5.060 | 309,077 | -0.03(-0.59%) |
May 11, 2020 | 5.080 | 5.150 | 4.970 | 5.090 | 376,572 | +0.07(+1.39%) |
May 08, 2020 | 5.050 | 5.190 | 4.800 | 5.020 | 366,300 | +0.01(+0.20%) |
May 07, 2020 | 5.400 | 5.410 | 4.970 | 5.010 | 296,087 | -0.23(-4.39%) |
May 06, 2020 | 5.000 | 5.340 | 5.000 | 5.240 | 207,907 | +0.13(+2.54%) |
May 05, 2020 | 5.280 | 5.350 | 5.050 | 5.110 | 141,426 | -0.11(-2.11%) |
May 04, 2020 | 5.300 | 5.480 | 5.100 | 5.220 | 388,076 | +0.22(+4.40%) |
May 01, 2020 | 4.750 | 5.020 | 4.590 | 5.000 | 190,600 | +0.26(+5.49%) |
Apr 30, 2020 | 4.660 | 4.820 | 4.660 | 4.740 | 183,655 | -0.01(-0.21%) |
Apr 29, 2020 | 4.940 | 5.000 | 4.690 | 4.750 | 373,152 | -0.06(-1.25%) |
Apr 28, 2020 | 5.200 | 5.200 | 4.780 | 4.810 | 338,333 | -0.39(-7.50%) |
Apr 27, 2020 | 5.490 | 5.500 | 5.120 | 5.200 | 272,531 | -0.22(-4.06%) |
Apr 24, 2020 | 5.560 | 5.630 | 5.290 | 5.420 | 237,900 | -0.20(-3.56%) |
Apr 23, 2020 | 5.670 | 5.970 | 5.600 | 5.620 | 271,788 | +0.00(+0.00%) |
Apr 22, 2020 | 5.710 | 5.770 | 5.575 | 5.620 | 200,252 | +0.10(+1.81%) |
Apr 21, 2020 | 5.560 | 5.890 | 5.500 | 5.520 | 281,746 | -0.06(-1.08%) |
Apr 20, 2020 | 5.100 | 5.820 | 5.100 | 5.580 | 374,885 | +0.50(+9.84%) |
Apr 17, 2020 | 5.310 | 5.660 | 5.080 | 5.080 | 204,400 | -0.16(-3.05%) |
Apr 16, 2020 | 5.270 | 5.430 | 5.161 | 5.240 | 130,018 | -0.06(-1.13%) |
Apr 15, 2020 | 5.000 | 5.320 | 4.850 | 5.300 | 260,356 | -0.11(-2.03%) |
Apr 14, 2020 | 5.300 | 5.720 | 5.300 | 5.410 | 234,973 | +0.08(+1.50%) |
Apr 13, 2020 | 5.210 | 5.350 | 5.050 | 5.330 | 124,562 | +0.12(+2.30%) |
Apr 09, 2020 | 5.320 | 5.375 | 5.080 | 5.210 | 72,500 | +0.04(+0.77%) |
Apr 08, 2020 | 5.190 | 5.350 | 5.050 | 5.170 | 80,781 | +0.08(+1.57%) |
Apr 07, 2020 | 5.270 | 5.356 | 5.000 | 5.090 | 107,926 | -0.11(-2.12%) |
Apr 06, 2020 | 5.070 | 5.270 | 4.960 | 5.200 | 130,638 | +0.27(+5.48%) |
Apr 03, 2020 | 4.980 | 5.210 | 4.900 | 4.930 | 75,300 | -0.04(-0.80%) |
Apr 02, 2020 | 5.160 | 5.160 | 4.750 | 4.970 | 117,532 | -0.19(-3.68%) |
Apr 01, 2020 | 5.350 | 5.350 | 5.000 | 5.160 | 172,048 | -0.16(-3.01%) |
Mar 31, 2020 | 5.200 | 5.480 | 5.090 | 5.320 | 383,663 | +0.30(+5.98%) |
Mar 30, 2020 | 6.250 | 6.250 | 4.890 | 5.020 | 666,450 | +0.37(+7.96%) |
Mar 27, 2020 | 4.590 | 4.850 | 4.590 | 4.650 | 142,500 | -0.20(-4.12%) |
Mar 26, 2020 | 4.420 | 4.940 | 4.420 | 4.850 | 103,736 | +0.45(+10.23%) |
Mar 25, 2020 | 4.720 | 4.720 | 4.000 | 4.400 | 104,365 | +0.08(+1.85%) |
Mar 24, 2020 | 4.090 | 4.430 | 4.010 | 4.320 | 87,056 | +0.43(+11.05%) |
Mar 23, 2020 | 3.880 | 4.032 | 3.650 | 3.890 | 95,668 | -0.11(-2.75%) |
Mar 20, 2020 | 4.380 | 4.435 | 3.970 | 4.000 | 65,700 | -0.42(-9.50%) |
Mar 19, 2020 | 3.980 | 4.860 | 3.850 | 4.420 | 85,423 | +0.47(+11.90%) |
Mar 18, 2020 | 3.840 | 4.160 | 3.500 | 3.950 | 103,808 | -0.11(-2.71%) |
Mar 17, 2020 | 3.560 | 4.090 | 3.520 | 4.060 | 235,282 | +0.55(+15.67%) |
Mar 16, 2020 | 3.990 | 3.990 | 3.340 | 3.510 | 203,766 | -0.63(-15.22%) |
Mar 13, 2020 | 4.370 | 4.370 | 3.655 | 4.140 | 141,300 | +0.17(+4.28%) |
Mar 12, 2020 | 5.100 | 5.100 | 3.620 | 3.970 | 190,179 | -1.19(-23.06%) |
Mar 11, 2020 | 5.170 | 5.245 | 4.940 | 5.160 | 87,752 | -0.10(-1.90%) |
Mar 10, 2020 | 5.330 | 5.340 | 5.000 | 5.260 | 106,777 | +0.00(+0.00%) |
Mar 09, 2020 | 5.760 | 5.980 | 5.010 | 5.260 | 126,371 | -0.75(-12.48%) |
Mar 06, 2020 | 5.850 | 6.080 | 5.810 | 6.010 | 83,000 | +0.07(+1.18%) |
Mar 05, 2020 | 5.950 | 6.060 | 5.760 | 5.940 | 92,595 | -0.01(-0.17%) |
Mar 04, 2020 | 6.050 | 6.050 | 5.900 | 5.950 | 75,806 | -0.06(-1.00%) |
Mar 03, 2020 | 6.150 | 6.290 | 5.950 | 6.010 | 209,265 | -0.08(-1.31%) |