Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 5.060 | 5.120 | 5.060 | 5.120 | 570,495 | +0.04(+0.79%) |
May 28, 2020 | 5.010 | 5.120 | 5.010 | 5.080 | 252,176 | +0.07(+1.40%) |
May 27, 2020 | 5.130 | 5.170 | 4.930 | 5.010 | 912,008 | -0.12(-2.34%) |
May 26, 2020 | 5.090 | 5.140 | 5.030 | 5.130 | 484,227 | +0.13(+2.60%) |
May 25, 2020 | 4.950 | 5.060 | 4.950 | 5.000 | 174,699 | +0.07(+1.42%) |
May 22, 2020 | 4.930 | 4.980 | 4.880 | 4.930 | 201,007 | -0.01(-0.20%) |
May 21, 2020 | 4.970 | 5.080 | 4.900 | 4.940 | 265,266 | -0.02(-0.40%) |
May 20, 2020 | 4.940 | 5.040 | 4.940 | 4.960 | 557,875 | +0.06(+1.22%) |
May 19, 2020 | 4.800 | 4.930 | 4.780 | 4.900 | 474,449 | +0.03(+0.62%) |
May 15, 2020 | 4.870 | 4.870 | 4.870 | 0 | +0.10(+2.10%) | |
May 14, 2020 | 4.790 | 4.820 | 4.670 | 4.770 | 479,443 | -0.02(-0.42%) |
May 13, 2020 | 4.960 | 4.990 | 4.780 | 4.790 | 650,208 | -0.20(-4.01%) |
May 12, 2020 | 5.070 | 5.070 | 4.930 | 4.990 | 369,610 | -0.06(-1.19%) |
May 11, 2020 | 5.120 | 5.180 | 4.930 | 5.050 | 638,466 | -0.07(-1.37%) |
May 08, 2020 | 5.110 | 5.140 | 5.050 | 5.120 | 262,136 | +0.01(+0.20%) |
May 07, 2020 | 5.250 | 5.250 | 5.030 | 5.110 | 725,883 | -0.12(-2.29%) |
May 06, 2020 | 5.200 | 5.350 | 5.200 | 5.230 | 395,828 | +0.02(+0.38%) |
May 05, 2020 | 5.110 | 5.280 | 5.110 | 5.210 | 1,131,723 | +0.14(+2.76%) |
May 04, 2020 | 4.890 | 5.090 | 4.870 | 5.070 | 1,231,343 | +0.21(+4.32%) |
May 01, 2020 | 4.870 | 4.890 | 4.790 | 4.860 | 600,168 | -0.04(-0.82%) |
Apr 30, 2020 | 4.920 | 4.960 | 4.860 | 4.900 | 374,863 | -0.01(-0.20%) |
Apr 29, 2020 | 4.770 | 5.130 | 4.770 | 4.910 | 1,024,269 | +0.05(+1.03%) |
Apr 28, 2020 | 5.040 | 5.040 | 4.850 | 4.860 | 429,704 | -0.14(-2.80%) |
Apr 27, 2020 | 4.990 | 5.000 | 4.970 | 5.000 | 1,183,450 | +0.02(+0.40%) |
Apr 24, 2020 | 5.020 | 5.050 | 4.950 | 4.980 | 638,945 | -0.02(-0.40%) |
Apr 23, 2020 | 5.010 | 5.020 | 4.960 | 5.000 | 1,005,328 | +0.00(+0.00%) |
Apr 22, 2020 | 4.880 | 5.010 | 4.830 | 5.000 | 1,133,705 | +0.18(+3.73%) |
Apr 21, 2020 | 4.900 | 4.950 | 4.760 | 4.820 | 858,827 | -0.13(-2.63%) |
Apr 20, 2020 | 4.900 | 4.990 | 4.860 | 4.950 | 565,232 | -0.03(-0.60%) |
Apr 17, 2020 | 5.030 | 5.040 | 4.820 | 4.980 | 1,361,681 | -0.04(-0.80%) |
Apr 16, 2020 | 4.940 | 5.020 | 4.910 | 5.020 | 2,043,204 | +0.12(+2.45%) |
Apr 15, 2020 | 4.890 | 4.970 | 4.800 | 4.900 | 969,317 | -0.01(-0.20%) |
Apr 14, 2020 | 4.450 | 4.930 | 4.450 | 4.910 | 1,994,175 | +0.56(+12.87%) |
Apr 13, 2020 | 4.320 | 4.440 | 4.280 | 4.350 | 1,070,721 | +0.06(+1.40%) |
Apr 09, 2020 | 4.290 | 4.290 | 4.290 | 0 | -0.04(-0.92%) | |
Apr 08, 2020 | 4.430 | 4.570 | 4.310 | 4.330 | 1,404,033 | -0.04(-0.92%) |
Apr 07, 2020 | 4.070 | 4.590 | 4.070 | 4.370 | 3,137,898 | +0.44(+11.20%) |
Apr 06, 2020 | 3.990 | 4.030 | 3.880 | 3.930 | 1,357,436 | +0.03(+0.77%) |
Apr 03, 2020 | 3.940 | 3.940 | 3.810 | 3.900 | 590,074 | +0.04(+1.04%) |
Apr 02, 2020 | 3.840 | 3.870 | 3.730 | 3.860 | 384,722 | +0.04(+1.05%) |
Apr 01, 2020 | 3.860 | 3.890 | 3.750 | 3.820 | 1,070,170 | -0.08(-2.05%) |
Mar 31, 2020 | 3.920 | 3.960 | 3.850 | 3.900 | 537,830 | +0.06(+1.56%) |
Mar 30, 2020 | 3.780 | 3.940 | 3.780 | 3.840 | 1,608,534 | +0.14(+3.78%) |
Mar 27, 2020 | 3.710 | 3.760 | 3.650 | 3.700 | 716,062 | +0.00(+0.00%) |
Mar 26, 2020 | 3.800 | 4.020 | 3.670 | 3.700 | 1,961,546 | -0.08(-2.12%) |
Mar 25, 2020 | 3.440 | 3.780 | 3.440 | 3.780 | 826,412 | +0.36(+10.53%) |
Mar 24, 2020 | 3.570 | 3.580 | 3.390 | 3.420 | 2,492,041 | +0.26(+8.23%) |
Mar 23, 2020 | 3.340 | 3.360 | 3.130 | 3.160 | 453,639 | -0.16(-4.82%) |
Mar 20, 2020 | 3.320 | 3.340 | 3.260 | 3.320 | 484,931 | +0.00(+0.00%) |
Mar 19, 2020 | 3.280 | 3.370 | 3.220 | 3.320 | 666,630 | +0.06(+1.84%) |
Mar 18, 2020 | 3.240 | 3.480 | 3.240 | 3.260 | 679,925 | -0.11(-3.26%) |
Mar 17, 2020 | 3.350 | 3.400 | 3.290 | 3.370 | 356,432 | +0.03(+0.90%) |
Mar 16, 2020 | 3.180 | 3.410 | 3.120 | 3.340 | 1,110,591 | -0.05(-1.47%) |
Mar 13, 2020 | 3.400 | 3.400 | 3.290 | 3.390 | 292,040 | +0.07(+2.11%) |
Mar 12, 2020 | 3.440 | 3.460 | 3.310 | 3.320 | 502,802 | -0.18(-5.14%) |
Mar 11, 2020 | 3.530 | 3.600 | 3.460 | 3.500 | 507,033 | -0.02(-0.57%) |
Mar 10, 2020 | 3.590 | 3.680 | 3.500 | 3.520 | 354,739 | -0.01(-0.28%) |
Mar 09, 2020 | 3.610 | 3.630 | 3.530 | 3.530 | 813,331 | -0.15(-4.08%) |
Mar 06, 2020 | 3.700 | 3.730 | 3.680 | 3.680 | 299,342 | -0.03(-0.81%) |
Mar 05, 2020 | 3.680 | 3.710 | 3.640 | 3.710 | 375,968 | +0.03(+0.82%) |
Mar 04, 2020 | 3.850 | 3.860 | 3.670 | 3.680 | 634,315 | -0.07(-1.87%) |
Mar 03, 2020 | 3.880 | 3.880 | 3.740 | 3.750 | 628,436 | -0.10(-2.60%) |