Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 5.640 | 6.210 | 5.420 | 6.060 | 3,052,600 | +0.31(+5.39%) |
May 28, 2020 | 6.410 | 6.440 | 5.730 | 5.750 | 2,543,683 | -0.56(-8.87%) |
May 27, 2020 | 5.910 | 6.310 | 5.650 | 6.310 | 3,832,959 | +0.61(+10.70%) |
May 26, 2020 | 5.120 | 5.850 | 5.050 | 5.700 | 3,418,461 | +0.89(+18.50%) |
May 22, 2020 | 4.860 | 4.920 | 4.615 | 4.810 | 1,569,200 | -0.01(-0.21%) |
May 21, 2020 | 4.700 | 4.850 | 4.652 | 4.820 | 2,010,715 | +0.08(+1.69%) |
May 20, 2020 | 4.640 | 4.800 | 4.600 | 4.740 | 2,784,061 | +0.23(+5.10%) |
May 19, 2020 | 4.290 | 4.640 | 4.215 | 4.510 | 2,959,033 | +0.17(+3.92%) |
May 18, 2020 | 4.130 | 4.420 | 4.120 | 4.340 | 3,493,329 | +0.40(+10.15%) |
May 15, 2020 | 3.910 | 4.090 | 3.860 | 3.940 | 1,873,900 | +0.02(+0.51%) |
May 14, 2020 | 3.980 | 4.130 | 3.670 | 3.920 | 2,439,035 | -0.17(-4.16%) |
May 13, 2020 | 4.190 | 4.210 | 3.955 | 4.090 | 4,400,001 | -0.21(-4.88%) |
May 12, 2020 | 4.230 | 4.660 | 4.110 | 4.300 | 2,685,603 | +0.11(+2.63%) |
May 11, 2020 | 4.520 | 4.520 | 4.100 | 4.190 | 3,661,998 | -0.39(-8.52%) |
May 08, 2020 | 4.260 | 4.580 | 4.220 | 4.580 | 4,343,100 | +0.42(+10.10%) |
May 07, 2020 | 4.100 | 4.550 | 3.940 | 4.160 | 8,259,577 | +0.43(+11.53%) |
May 06, 2020 | 3.950 | 4.050 | 3.655 | 3.730 | 3,337,258 | -0.23(-5.81%) |
May 05, 2020 | 4.250 | 4.260 | 3.900 | 3.960 | 3,650,695 | -0.08(-1.98%) |
May 04, 2020 | 3.880 | 4.120 | 3.770 | 4.040 | 2,551,928 | +0.00(+0.00%) |
May 01, 2020 | 4.040 | 4.380 | 3.945 | 4.040 | 4,501,900 | -0.30(-6.91%) |
Apr 30, 2020 | 4.500 | 4.520 | 4.180 | 4.340 | 4,765,502 | -0.26(-5.65%) |
Apr 29, 2020 | 4.730 | 5.220 | 4.510 | 4.600 | 6,292,655 | +0.30(+6.98%) |
Apr 28, 2020 | 3.770 | 4.740 | 3.770 | 4.300 | 5,956,953 | +0.67(+18.46%) |
Apr 27, 2020 | 3.450 | 4.020 | 3.430 | 3.630 | 4,860,956 | +0.19(+5.52%) |
Apr 24, 2020 | 3.390 | 3.520 | 3.290 | 3.440 | 1,068,700 | +0.08(+2.38%) |
Apr 23, 2020 | 3.490 | 3.720 | 3.340 | 3.360 | 1,943,282 | -0.05(-1.47%) |
Apr 22, 2020 | 3.410 | 3.570 | 3.320 | 3.410 | 1,628,749 | +0.07(+2.10%) |
Apr 21, 2020 | 3.320 | 3.490 | 3.240 | 3.340 | 7,761,514 | -0.16(-4.57%) |
Apr 20, 2020 | 3.520 | 3.720 | 3.410 | 3.500 | 1,704,820 | -0.14(-3.85%) |
Apr 17, 2020 | 3.620 | 3.830 | 3.400 | 3.640 | 2,163,700 | +0.31(+9.31%) |
Apr 16, 2020 | 3.610 | 3.720 | 3.260 | 3.330 | 2,379,011 | -0.27(-7.50%) |
Apr 15, 2020 | 3.530 | 3.740 | 3.350 | 3.600 | 2,238,154 | -0.16(-4.26%) |
Apr 14, 2020 | 3.990 | 4.130 | 3.620 | 3.760 | 3,592,707 | -0.03(-0.79%) |
Apr 13, 2020 | 3.570 | 3.810 | 3.230 | 3.790 | 3,299,426 | +0.22(+6.16%) |
Apr 09, 2020 | 3.130 | 3.740 | 3.050 | 3.570 | 7,254,600 | +0.61(+20.61%) |
Apr 08, 2020 | 2.930 | 3.280 | 2.800 | 2.960 | 5,343,427 | -0.05(-1.66%) |
Apr 07, 2020 | 3.140 | 3.510 | 2.970 | 3.010 | 7,373,381 | +0.16(+5.61%) |
Apr 06, 2020 | 2.490 | 2.930 | 2.480 | 2.850 | 3,568,250 | +0.49(+20.76%) |
Apr 03, 2020 | 2.610 | 2.700 | 2.250 | 2.360 | 3,866,000 | -0.26(-9.92%) |
Apr 02, 2020 | 2.870 | 2.950 | 2.580 | 2.620 | 1,908,121 | -0.08(-2.96%) |
Apr 01, 2020 | 2.800 | 2.860 | 2.690 | 2.700 | 1,506,265 | -0.31(-10.30%) |
Mar 31, 2020 | 3.110 | 3.200 | 2.800 | 3.010 | 3,596,153 | -0.10(-3.22%) |
Mar 30, 2020 | 3.320 | 3.320 | 3.070 | 3.110 | 1,516,693 | -0.15(-4.60%) |
Mar 27, 2020 | 3.400 | 3.400 | 3.170 | 3.260 | 1,716,700 | -0.27(-7.65%) |
Mar 26, 2020 | 3.460 | 3.718 | 3.230 | 3.530 | 4,239,165 | +0.12(+3.52%) |
Mar 25, 2020 | 3.700 | 3.700 | 3.220 | 3.410 | 3,395,884 | -0.03(-0.87%) |
Mar 24, 2020 | 3.300 | 3.668 | 3.180 | 3.440 | 4,191,946 | +0.44(+14.67%) |
Mar 23, 2020 | 2.840 | 3.130 | 2.400 | 3.000 | 5,637,160 | +0.22(+7.91%) |
Mar 20, 2020 | 3.140 | 3.805 | 2.740 | 2.780 | 5,265,600 | -0.25(-8.25%) |
Mar 19, 2020 | 2.400 | 3.060 | 2.100 | 3.030 | 9,517,725 | +0.74(+32.31%) |
Mar 18, 2020 | 3.280 | 3.300 | 2.090 | 2.290 | 7,784,359 | -1.25(-35.31%) |
Mar 17, 2020 | 4.090 | 4.120 | 3.370 | 3.540 | 9,130,802 | -0.42(-10.61%) |
Mar 16, 2020 | 4.820 | 4.980 | 3.950 | 3.960 | 4,184,950 | -1.55(-28.13%) |
Mar 13, 2020 | 5.990 | 6.010 | 5.070 | 5.510 | 3,003,000 | +0.00(+0.00%) |
Mar 12, 2020 | 5.500 | 5.910 | 4.800 | 5.510 | 2,885,482 | -0.47(-7.86%) |
Mar 11, 2020 | 6.440 | 6.638 | 5.840 | 5.980 | 2,387,568 | -0.91(-13.21%) |
Mar 10, 2020 | 7.230 | 7.260 | 6.580 | 6.890 | 2,634,000 | +0.22(+3.30%) |
Mar 09, 2020 | 7.000 | 7.170 | 6.660 | 6.670 | 2,059,931 | -1.00(-13.04%) |
Mar 06, 2020 | 8.350 | 8.350 | 7.430 | 7.670 | 3,862,800 | -0.68(-8.14%) |
Mar 05, 2020 | 8.700 | 8.890 | 8.240 | 8.350 | 2,791,142 | -0.64(-7.12%) |
Mar 04, 2020 | 8.810 | 9.131 | 8.640 | 8.990 | 2,801,979 | +0.61(+7.28%) |
Mar 03, 2020 | 9.010 | 9.440 | 8.320 | 8.380 | 3,564,912 | -0.63(-6.99%) |