Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 5.230 | 5.230 | 4.740 | 4.790 | 1,697,100 | -0.52(-9.79%) |
May 28, 2020 | 5.730 | 5.730 | 5.289 | 5.310 | 1,066,059 | -0.30(-5.35%) |
May 27, 2020 | 5.420 | 5.655 | 5.150 | 5.610 | 1,455,177 | +0.46(+8.93%) |
May 26, 2020 | 5.430 | 5.700 | 5.090 | 5.150 | 1,340,093 | -0.08(-1.53%) |
May 22, 2020 | 5.150 | 5.265 | 5.120 | 5.230 | 1,085,400 | +0.13(+2.55%) |
May 21, 2020 | 5.040 | 5.245 | 4.950 | 5.100 | 1,396,223 | +0.01(+0.20%) |
May 20, 2020 | 5.010 | 5.230 | 4.960 | 5.090 | 1,307,371 | +0.28(+5.82%) |
May 19, 2020 | 4.870 | 5.175 | 4.690 | 4.810 | 1,191,844 | -0.23(-4.56%) |
May 18, 2020 | 4.720 | 5.110 | 4.720 | 5.040 | 1,278,671 | +0.52(+11.50%) |
May 15, 2020 | 4.540 | 4.590 | 4.390 | 4.520 | 1,093,100 | -0.08(-1.74%) |
May 14, 2020 | 4.260 | 4.800 | 4.050 | 4.600 | 1,602,193 | +0.23(+5.26%) |
May 13, 2020 | 4.910 | 4.923 | 4.180 | 4.370 | 1,427,914 | -0.37(-7.81%) |
May 12, 2020 | 5.450 | 5.500 | 4.720 | 4.740 | 1,729,839 | -0.66(-12.22%) |
May 11, 2020 | 5.270 | 5.460 | 5.020 | 5.400 | 1,392,721 | +0.22(+4.25%) |
May 08, 2020 | 5.010 | 5.390 | 4.960 | 5.180 | 1,583,300 | +0.17(+3.39%) |
May 07, 2020 | 4.590 | 5.210 | 4.590 | 5.010 | 1,769,479 | +0.50(+11.09%) |
May 06, 2020 | 4.980 | 5.370 | 4.510 | 4.510 | 1,944,058 | -0.47(-9.44%) |
May 05, 2020 | 4.840 | 5.500 | 4.840 | 4.980 | 3,042,062 | +0.58(+13.18%) |
May 04, 2020 | 4.200 | 4.500 | 4.120 | 4.400 | 1,225,004 | +0.03(+0.69%) |
May 01, 2020 | 4.760 | 4.760 | 4.210 | 4.370 | 1,593,000 | -0.56(-11.36%) |
Apr 30, 2020 | 5.440 | 5.450 | 4.720 | 4.930 | 2,295,260 | -0.85(-14.71%) |
Apr 29, 2020 | 5.400 | 5.885 | 5.238 | 5.780 | 2,504,255 | +0.55(+10.52%) |
Apr 28, 2020 | 4.520 | 5.580 | 4.500 | 5.230 | 3,867,066 | +0.98(+23.06%) |
Apr 27, 2020 | 3.640 | 4.420 | 3.630 | 4.250 | 1,988,160 | +0.68(+19.05%) |
Apr 24, 2020 | 3.530 | 3.620 | 3.365 | 3.570 | 775,300 | +0.04(+1.13%) |
Apr 23, 2020 | 3.490 | 3.720 | 3.490 | 3.530 | 771,262 | +0.04(+1.15%) |
Apr 22, 2020 | 3.570 | 3.610 | 3.390 | 3.490 | 826,096 | +0.05(+1.45%) |
Apr 21, 2020 | 3.600 | 3.700 | 3.305 | 3.440 | 1,803,542 | -0.24(-6.52%) |
Apr 20, 2020 | 3.720 | 3.850 | 3.520 | 3.680 | 1,331,555 | -0.21(-5.40%) |
Apr 17, 2020 | 3.890 | 4.000 | 3.720 | 3.890 | 1,518,400 | +0.21(+5.71%) |
Apr 16, 2020 | 3.760 | 3.850 | 3.510 | 3.680 | 1,496,286 | -0.03(-0.81%) |
Apr 15, 2020 | 3.990 | 3.990 | 3.681 | 3.710 | 1,715,143 | -0.39(-9.51%) |
Apr 14, 2020 | 4.430 | 4.610 | 3.990 | 4.100 | 1,698,379 | -0.19(-4.43%) |
Apr 13, 2020 | 4.490 | 4.490 | 4.040 | 4.290 | 1,147,731 | -0.24(-5.30%) |
Apr 09, 2020 | 4.490 | 4.670 | 4.265 | 4.530 | 1,887,500 | +0.11(+2.49%) |
Apr 08, 2020 | 3.810 | 4.477 | 3.770 | 4.420 | 2,535,973 | +0.72(+19.46%) |
Apr 07, 2020 | 3.890 | 4.090 | 3.665 | 3.700 | 3,253,660 | -0.07(-1.86%) |
Apr 06, 2020 | 3.340 | 4.270 | 3.340 | 3.770 | 2,757,377 | +0.57(+17.81%) |
Apr 03, 2020 | 3.150 | 3.250 | 2.800 | 3.200 | 2,428,800 | +0.09(+2.89%) |
Apr 02, 2020 | 3.160 | 3.550 | 3.010 | 3.110 | 1,131,164 | +0.05(+1.63%) |
Apr 01, 2020 | 3.330 | 3.370 | 3.050 | 3.060 | 2,374,564 | -0.46(-13.07%) |
Mar 31, 2020 | 3.730 | 3.980 | 3.430 | 3.520 | 2,044,880 | -0.20(-5.38%) |
Mar 30, 2020 | 3.850 | 3.910 | 3.600 | 3.720 | 1,598,091 | -0.13(-3.38%) |
Mar 27, 2020 | 4.070 | 4.170 | 3.600 | 3.850 | 2,917,000 | -0.61(-13.68%) |
Mar 26, 2020 | 4.080 | 4.485 | 3.970 | 4.460 | 2,018,439 | +0.46(+11.50%) |
Mar 25, 2020 | 3.940 | 4.265 | 3.620 | 4.000 | 4,071,876 | +0.15(+3.90%) |
Mar 24, 2020 | 3.900 | 4.070 | 3.660 | 3.850 | 3,260,215 | +0.18(+4.90%) |
Mar 23, 2020 | 4.120 | 4.194 | 3.500 | 3.670 | 2,564,972 | -0.45(-10.92%) |
Mar 20, 2020 | 4.250 | 4.440 | 3.900 | 4.120 | 3,114,400 | -0.04(-0.96%) |
Mar 19, 2020 | 4.150 | 4.450 | 3.790 | 4.160 | 1,864,766 | +0.12(+2.97%) |
Mar 18, 2020 | 5.270 | 5.440 | 4.000 | 4.040 | 2,764,582 | -1.89(-31.87%) |
Mar 17, 2020 | 4.220 | 6.280 | 3.710 | 5.930 | 4,038,524 | +1.96(+49.37%) |
Mar 16, 2020 | 4.160 | 4.680 | 3.835 | 3.970 | 2,016,097 | -1.09(-21.54%) |
Mar 13, 2020 | 5.010 | 5.070 | 4.225 | 5.060 | 1,879,500 | +0.83(+19.62%) |
Mar 12, 2020 | 4.680 | 4.920 | 4.110 | 4.230 | 1,853,833 | -0.98(-18.81%) |
Mar 11, 2020 | 5.930 | 6.050 | 5.015 | 5.210 | 1,999,235 | -0.78(-13.02%) |
Mar 10, 2020 | 5.200 | 6.000 | 5.040 | 5.990 | 2,167,912 | +1.02(+20.52%) |
Mar 09, 2020 | 5.260 | 5.380 | 4.920 | 4.970 | 1,885,468 | -0.65(-11.57%) |
Mar 06, 2020 | 5.880 | 6.245 | 5.550 | 5.620 | 1,544,600 | -0.50(-8.17%) |
Mar 05, 2020 | 6.670 | 6.710 | 6.010 | 6.120 | 1,867,311 | -0.65(-9.60%) |
Mar 04, 2020 | 7.210 | 7.350 | 6.720 | 6.770 | 1,706,608 | -0.29(-4.11%) |
Mar 03, 2020 | 7.590 | 7.730 | 6.910 | 7.060 | 1,568,510 | -0.48(-6.37%) |