Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 5.570 | 5.570 | 5.300 | 5.340 | 845,200 | -0.34(-5.99%) |
May 28, 2020 | 5.930 | 5.930 | 5.565 | 5.680 | 444,291 | -0.07(-1.22%) |
May 27, 2020 | 5.640 | 5.810 | 5.520 | 5.750 | 372,334 | +0.27(+4.93%) |
May 26, 2020 | 5.320 | 5.550 | 5.150 | 5.480 | 288,537 | +0.40(+7.87%) |
May 22, 2020 | 5.250 | 5.360 | 4.997 | 5.080 | 152,400 | -0.18(-3.42%) |
May 21, 2020 | 5.130 | 5.290 | 5.095 | 5.260 | 275,997 | +0.09(+1.74%) |
May 20, 2020 | 4.990 | 5.200 | 4.880 | 5.170 | 353,001 | +0.26(+5.30%) |
May 19, 2020 | 5.060 | 5.190 | 4.880 | 4.910 | 331,690 | -0.21(-4.10%) |
May 18, 2020 | 4.850 | 5.295 | 4.850 | 5.120 | 492,261 | +0.51(+11.06%) |
May 15, 2020 | 4.730 | 4.730 | 4.530 | 4.610 | 375,500 | -0.05(-1.07%) |
May 14, 2020 | 4.380 | 4.660 | 4.160 | 4.660 | 388,445 | +0.15(+3.33%) |
May 13, 2020 | 4.760 | 4.760 | 4.450 | 4.510 | 405,944 | -0.27(-5.65%) |
May 12, 2020 | 5.060 | 5.060 | 4.620 | 4.780 | 550,889 | -0.26(-5.16%) |
May 11, 2020 | 5.250 | 5.250 | 4.975 | 5.040 | 399,982 | -0.32(-5.97%) |
May 08, 2020 | 5.280 | 5.450 | 5.210 | 5.360 | 312,700 | +0.19(+3.68%) |
May 07, 2020 | 5.090 | 5.200 | 5.040 | 5.170 | 278,524 | +0.21(+4.23%) |
May 06, 2020 | 5.150 | 5.250 | 4.960 | 4.960 | 291,730 | -0.15(-2.94%) |
May 05, 2020 | 5.180 | 5.220 | 5.020 | 5.110 | 313,029 | +0.06(+1.19%) |
May 04, 2020 | 5.120 | 5.170 | 4.975 | 5.050 | 281,323 | -0.21(-3.99%) |
May 01, 2020 | 4.910 | 5.380 | 4.910 | 5.260 | 360,500 | -0.18(-3.31%) |
Apr 30, 2020 | 5.530 | 5.660 | 5.280 | 5.440 | 323,000 | -0.42(-7.17%) |
Apr 29, 2020 | 5.550 | 6.060 | 5.550 | 5.860 | 425,194 | +0.33(+5.97%) |
Apr 28, 2020 | 5.500 | 5.710 | 5.390 | 5.530 | 296,470 | +0.20(+3.75%) |
Apr 27, 2020 | 5.150 | 5.430 | 5.070 | 5.330 | 326,321 | +0.23(+4.51%) |
Apr 24, 2020 | 5.170 | 5.300 | 4.910 | 5.100 | 294,400 | -0.03(-0.58%) |
Apr 23, 2020 | 4.950 | 5.180 | 4.930 | 5.130 | 312,959 | +0.12(+2.40%) |
Apr 22, 2020 | 5.150 | 5.150 | 4.880 | 5.010 | 328,924 | -0.01(-0.20%) |
Apr 21, 2020 | 4.920 | 5.170 | 4.840 | 5.020 | 407,893 | -0.08(-1.57%) |
Apr 20, 2020 | 5.490 | 5.490 | 5.090 | 5.100 | 246,755 | -0.51(-9.09%) |
Apr 17, 2020 | 5.530 | 5.710 | 5.470 | 5.610 | 264,500 | +0.26(+4.86%) |
Apr 16, 2020 | 5.640 | 5.770 | 5.010 | 5.350 | 586,407 | -0.42(-7.28%) |
Apr 15, 2020 | 5.640 | 5.960 | 5.410 | 5.770 | 506,973 | -0.18(-3.03%) |
Apr 14, 2020 | 6.120 | 6.290 | 5.770 | 5.950 | 638,566 | -0.12(-1.98%) |
Apr 13, 2020 | 6.020 | 6.140 | 5.810 | 6.070 | 368,140 | -0.15(-2.41%) |
Apr 09, 2020 | 5.750 | 6.289 | 5.750 | 6.220 | 467,500 | +0.60(+10.68%) |
Apr 08, 2020 | 5.690 | 5.750 | 5.410 | 5.620 | 690,151 | +0.21(+3.88%) |
Apr 07, 2020 | 5.680 | 5.770 | 5.300 | 5.410 | 898,958 | -0.04(-0.73%) |
Apr 06, 2020 | 4.990 | 5.470 | 4.980 | 5.450 | 487,487 | +0.60(+12.37%) |
Apr 03, 2020 | 5.250 | 5.460 | 4.690 | 4.850 | 561,500 | -0.46(-8.66%) |
Apr 02, 2020 | 4.920 | 5.380 | 4.860 | 5.310 | 414,868 | +0.23(+4.53%) |
Apr 01, 2020 | 5.330 | 5.475 | 4.910 | 5.080 | 667,789 | -0.65(-11.34%) |
Mar 31, 2020 | 5.570 | 5.960 | 5.430 | 5.730 | 1,050,365 | +0.07(+1.24%) |
Mar 30, 2020 | 5.580 | 5.770 | 5.340 | 5.660 | 433,185 | +0.12(+2.17%) |
Mar 27, 2020 | 5.320 | 5.710 | 5.030 | 5.540 | 516,800 | -0.04(-0.72%) |
Mar 26, 2020 | 5.350 | 5.770 | 5.290 | 5.580 | 492,445 | +0.28(+5.28%) |
Mar 25, 2020 | 5.280 | 5.680 | 4.910 | 5.300 | 493,621 | +0.20(+3.92%) |
Mar 24, 2020 | 4.650 | 5.140 | 4.578 | 5.100 | 487,420 | +0.79(+18.33%) |
Mar 23, 2020 | 4.610 | 4.710 | 4.030 | 4.310 | 514,445 | -0.23(-5.07%) |
Mar 20, 2020 | 4.620 | 5.070 | 4.530 | 4.540 | 810,700 | -0.12(-2.58%) |
Mar 19, 2020 | 4.360 | 4.710 | 3.910 | 4.660 | 773,116 | +0.20(+4.48%) |
Mar 18, 2020 | 4.320 | 4.850 | 4.150 | 4.460 | 696,770 | -0.25(-5.31%) |
Mar 17, 2020 | 4.130 | 4.870 | 3.790 | 4.710 | 763,669 | +0.65(+16.01%) |
Mar 16, 2020 | 4.650 | 4.730 | 3.810 | 4.060 | 809,476 | -1.25(-23.54%) |
Mar 13, 2020 | 4.960 | 5.310 | 4.565 | 5.310 | 629,100 | +0.55(+11.55%) |
Mar 12, 2020 | 5.890 | 6.070 | 4.750 | 4.760 | 876,038 | -1.46(-23.47%) |
Mar 11, 2020 | 6.690 | 6.760 | 6.170 | 6.220 | 647,941 | -0.64(-9.33%) |
Mar 10, 2020 | 6.960 | 7.030 | 6.390 | 6.860 | 798,450 | +0.02(+0.29%) |
Mar 09, 2020 | 7.190 | 7.380 | 6.730 | 6.840 | 908,741 | -0.58(-7.82%) |
Mar 06, 2020 | 7.300 | 7.450 | 7.165 | 7.420 | 441,100 | -0.01(-0.13%) |
Mar 05, 2020 | 7.480 | 7.510 | 7.230 | 7.430 | 464,456 | -0.15(-1.98%) |
Mar 04, 2020 | 7.400 | 7.640 | 7.390 | 7.580 | 337,192 | +0.19(+2.57%) |
Mar 03, 2020 | 7.290 | 7.640 | 7.290 | 7.390 | 401,742 | +0.02(+0.27%) |