Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 5.770 | 5.800 | 5.320 | 5.420 | 575,100 | -0.52(-8.75%) |
May 28, 2020 | 6.230 | 6.380 | 5.880 | 5.940 | 692,573 | -0.16(-2.62%) |
May 27, 2020 | 5.650 | 6.140 | 5.650 | 6.100 | 923,123 | +0.65(+11.93%) |
May 26, 2020 | 5.200 | 5.515 | 5.200 | 5.450 | 755,665 | +0.31(+6.03%) |
May 22, 2020 | 5.250 | 5.290 | 5.100 | 5.140 | 253,200 | -0.13(-2.47%) |
May 21, 2020 | 5.220 | 5.380 | 5.180 | 5.270 | 354,611 | +0.03(+0.57%) |
May 20, 2020 | 5.100 | 5.490 | 5.100 | 5.240 | 641,911 | +0.27(+5.43%) |
May 19, 2020 | 5.010 | 5.230 | 4.880 | 4.970 | 780,457 | +0.12(+2.47%) |
May 18, 2020 | 4.660 | 5.120 | 4.660 | 4.850 | 995,306 | +0.40(+8.99%) |
May 15, 2020 | 4.030 | 4.505 | 3.880 | 4.450 | 684,300 | +0.47(+11.81%) |
May 14, 2020 | 3.860 | 4.150 | 3.600 | 3.980 | 921,339 | +0.01(+0.25%) |
May 13, 2020 | 4.510 | 4.520 | 3.810 | 3.970 | 1,282,307 | -0.58(-12.75%) |
May 12, 2020 | 4.790 | 4.880 | 4.510 | 4.550 | 549,591 | -0.22(-4.61%) |
May 11, 2020 | 4.850 | 4.860 | 4.580 | 4.770 | 379,420 | -0.21(-4.22%) |
May 08, 2020 | 4.890 | 5.000 | 4.780 | 4.980 | 288,100 | +0.27(+5.73%) |
May 07, 2020 | 4.560 | 4.775 | 4.550 | 4.710 | 273,609 | +0.22(+4.90%) |
May 06, 2020 | 4.750 | 4.800 | 4.430 | 4.490 | 401,466 | -0.20(-4.26%) |
May 05, 2020 | 4.770 | 4.945 | 4.665 | 4.690 | 463,781 | +0.05(+1.08%) |
May 04, 2020 | 4.700 | 4.874 | 4.435 | 4.640 | 436,419 | -0.20(-4.13%) |
May 01, 2020 | 5.190 | 5.240 | 4.770 | 4.840 | 652,300 | -0.49(-9.19%) |
Apr 30, 2020 | 5.600 | 5.650 | 5.060 | 5.330 | 779,466 | +0.08(+1.52%) |
Apr 29, 2020 | 4.570 | 5.320 | 4.500 | 5.250 | 1,155,552 | +0.87(+19.86%) |
Apr 28, 2020 | 4.540 | 4.680 | 4.330 | 4.380 | 817,974 | +0.01(+0.23%) |
Apr 27, 2020 | 4.020 | 4.430 | 4.020 | 4.370 | 527,780 | +0.37(+9.25%) |
Apr 24, 2020 | 4.190 | 4.250 | 3.875 | 4.000 | 362,700 | -0.06(-1.48%) |
Apr 23, 2020 | 3.680 | 4.140 | 3.620 | 4.060 | 593,953 | +0.45(+12.47%) |
Apr 22, 2020 | 3.910 | 4.000 | 3.600 | 3.610 | 615,318 | -0.16(-4.24%) |
Apr 21, 2020 | 4.000 | 4.032 | 3.710 | 3.770 | 703,817 | -0.35(-8.50%) |
Apr 20, 2020 | 4.200 | 4.200 | 4.010 | 4.120 | 524,339 | -0.08(-1.90%) |
Apr 17, 2020 | 4.250 | 4.490 | 4.180 | 4.200 | 482,200 | +0.18(+4.48%) |
Apr 16, 2020 | 4.300 | 4.440 | 3.880 | 4.020 | 566,959 | -0.22(-5.19%) |
Apr 15, 2020 | 4.530 | 4.600 | 4.190 | 4.240 | 700,518 | -0.49(-10.36%) |
Apr 14, 2020 | 4.930 | 5.100 | 4.720 | 4.730 | 537,893 | +0.16(+3.50%) |
Apr 13, 2020 | 4.730 | 4.730 | 4.340 | 4.570 | 382,169 | -0.12(-2.56%) |
Apr 09, 2020 | 4.730 | 5.130 | 4.550 | 4.690 | 671,100 | +0.14(+3.08%) |
Apr 08, 2020 | 4.360 | 4.670 | 4.210 | 4.550 | 665,047 | +0.27(+6.31%) |
Apr 07, 2020 | 4.500 | 5.050 | 4.190 | 4.280 | 1,210,808 | -0.08(-1.83%) |
Apr 06, 2020 | 4.440 | 4.975 | 4.310 | 4.360 | 751,697 | +0.19(+4.56%) |
Apr 03, 2020 | 3.890 | 4.300 | 3.820 | 4.170 | 1,469,600 | +0.19(+4.77%) |
Apr 02, 2020 | 4.180 | 4.395 | 3.790 | 3.980 | 782,179 | -0.21(-5.01%) |
Apr 01, 2020 | 4.280 | 4.410 | 4.130 | 4.190 | 763,084 | -0.37(-8.11%) |
Mar 31, 2020 | 4.710 | 4.800 | 4.500 | 4.560 | 592,634 | -0.19(-4.00%) |
Mar 30, 2020 | 5.000 | 5.100 | 4.680 | 4.750 | 647,379 | -0.47(-9.00%) |
Mar 27, 2020 | 5.390 | 5.600 | 4.800 | 5.220 | 717,700 | -0.23(-4.22%) |
Mar 26, 2020 | 4.280 | 5.500 | 4.200 | 5.450 | 1,157,426 | +0.82(+17.71%) |
Mar 25, 2020 | 4.040 | 4.890 | 3.930 | 4.630 | 1,407,768 | +0.63(+15.75%) |
Mar 24, 2020 | 3.470 | 4.560 | 3.470 | 4.000 | 1,137,894 | +0.75(+23.08%) |
Mar 23, 2020 | 2.900 | 3.445 | 2.540 | 3.250 | 940,908 | +0.26(+8.70%) |
Mar 20, 2020 | 3.890 | 3.898 | 2.950 | 2.990 | 1,266,000 | -0.86(-22.34%) |
Mar 19, 2020 | 3.420 | 3.940 | 3.350 | 3.850 | 800,702 | +0.48(+14.24%) |
Mar 18, 2020 | 4.140 | 4.140 | 2.920 | 3.370 | 1,145,463 | -0.89(-20.89%) |
Mar 17, 2020 | 4.500 | 4.500 | 4.000 | 4.260 | 1,386,959 | -0.26(-5.75%) |
Mar 16, 2020 | 4.650 | 5.230 | 4.400 | 4.520 | 1,025,380 | -0.56(-11.02%) |
Mar 13, 2020 | 5.160 | 5.210 | 4.740 | 5.080 | 1,607,100 | +0.41(+8.78%) |
Mar 12, 2020 | 4.570 | 5.170 | 4.540 | 4.670 | 1,170,046 | -0.61(-11.55%) |
Mar 11, 2020 | 5.840 | 5.950 | 5.180 | 5.280 | 1,122,086 | -0.84(-13.73%) |
Mar 10, 2020 | 6.140 | 6.180 | 5.560 | 6.120 | 620,931 | +0.26(+4.44%) |
Mar 09, 2020 | 6.460 | 6.750 | 5.540 | 5.860 | 1,756,150 | -1.34(-18.61%) |
Mar 06, 2020 | 7.370 | 7.430 | 6.910 | 7.200 | 655,900 | -0.54(-6.98%) |
Mar 05, 2020 | 8.010 | 8.240 | 7.630 | 7.740 | 906,191 | -0.39(-4.80%) |
Mar 04, 2020 | 8.000 | 8.250 | 7.880 | 8.130 | 1,426,272 | +0.80(+10.91%) |
Mar 03, 2020 | 7.580 | 7.750 | 7.150 | 7.330 | 581,055 | -0.16(-2.14%) |