Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 5.463 | 5.680 | 5.376 | 5.530 | 45,800 | -0.02(-0.36%) |
May 28, 2020 | 5.820 | 5.890 | 5.460 | 5.550 | 59,171 | -0.17(-2.97%) |
May 27, 2020 | 5.510 | 5.847 | 5.350 | 5.720 | 43,703 | +0.22(+4.00%) |
May 26, 2020 | 5.470 | 5.740 | 5.470 | 5.500 | 77,119 | +0.04(+0.73%) |
May 22, 2020 | 5.810 | 5.872 | 5.250 | 5.460 | 89,600 | -0.39(-6.67%) |
May 21, 2020 | 5.980 | 5.990 | 5.690 | 5.850 | 47,628 | -0.05(-0.85%) |
May 20, 2020 | 6.040 | 6.320 | 5.580 | 5.900 | 224,698 | -0.14(-2.32%) |
May 19, 2020 | 5.480 | 6.970 | 5.360 | 6.040 | 925,970 | +0.69(+12.90%) |
May 18, 2020 | 5.020 | 5.570 | 4.770 | 5.350 | 257,682 | +0.60(+12.63%) |
May 15, 2020 | 4.890 | 5.020 | 4.670 | 4.750 | 66,600 | -0.27(-5.38%) |
May 14, 2020 | 5.100 | 5.100 | 4.690 | 5.020 | 69,543 | -0.06(-1.18%) |
May 13, 2020 | 5.460 | 5.460 | 4.850 | 5.080 | 55,843 | -0.20(-3.79%) |
May 12, 2020 | 5.060 | 5.540 | 5.050 | 5.280 | 143,080 | +0.21(+4.14%) |
May 11, 2020 | 4.940 | 5.100 | 4.890 | 5.070 | 29,617 | +0.14(+2.84%) |
May 08, 2020 | 4.690 | 5.170 | 4.690 | 4.930 | 62,200 | +0.24(+5.12%) |
May 07, 2020 | 4.740 | 4.780 | 4.520 | 4.690 | 33,122 | +0.07(+1.52%) |
May 06, 2020 | 4.600 | 4.800 | 4.348 | 4.620 | 31,393 | +0.03(+0.65%) |
May 05, 2020 | 4.700 | 4.817 | 4.580 | 4.590 | 27,232 | +0.01(+0.22%) |
May 04, 2020 | 4.590 | 4.640 | 4.420 | 4.580 | 45,501 | -0.09(-1.93%) |
May 01, 2020 | 5.140 | 5.140 | 4.530 | 4.670 | 116,700 | -0.49(-9.50%) |
Apr 30, 2020 | 5.271 | 5.346 | 5.100 | 5.160 | 41,696 | -0.14(-2.64%) |
Apr 29, 2020 | 5.200 | 5.380 | 5.100 | 5.300 | 91,870 | +0.08(+1.53%) |
Apr 28, 2020 | 5.440 | 5.570 | 5.050 | 5.220 | 151,102 | -0.15(-2.79%) |
Apr 27, 2020 | 5.730 | 5.840 | 5.310 | 5.370 | 106,140 | -0.36(-6.28%) |
Apr 24, 2020 | 5.320 | 5.930 | 5.320 | 5.730 | 187,100 | +0.41(+7.71%) |
Apr 23, 2020 | 5.160 | 5.532 | 5.160 | 5.320 | 85,709 | +0.12(+2.31%) |
Apr 22, 2020 | 5.270 | 5.270 | 5.020 | 5.200 | 70,706 | -0.07(-1.33%) |
Apr 21, 2020 | 5.360 | 5.360 | 5.050 | 5.270 | 62,813 | -0.09(-1.68%) |
Apr 20, 2020 | 5.170 | 5.590 | 5.170 | 5.360 | 93,592 | +0.20(+3.88%) |
Apr 17, 2020 | 5.350 | 5.490 | 5.150 | 5.160 | 65,600 | -0.12(-2.27%) |
Apr 16, 2020 | 5.800 | 5.960 | 5.190 | 5.280 | 116,530 | -0.51(-8.81%) |
Apr 15, 2020 | 5.300 | 6.160 | 5.280 | 5.790 | 388,424 | +0.52(+9.87%) |
Apr 14, 2020 | 5.300 | 5.470 | 5.020 | 5.270 | 111,031 | +0.10(+1.93%) |
Apr 13, 2020 | 4.840 | 5.620 | 4.820 | 5.170 | 181,288 | +0.48(+10.23%) |
Apr 09, 2020 | 4.870 | 4.950 | 4.633 | 4.690 | 46,100 | -0.19(-3.89%) |
Apr 08, 2020 | 4.720 | 4.950 | 4.548 | 4.880 | 59,565 | +0.28(+6.09%) |
Apr 07, 2020 | 4.800 | 4.963 | 4.545 | 4.600 | 46,649 | -0.12(-2.54%) |
Apr 06, 2020 | 5.180 | 5.180 | 4.556 | 4.720 | 78,855 | -0.18(-3.67%) |
Apr 03, 2020 | 4.620 | 4.930 | 4.590 | 4.900 | 75,100 | +0.28(+6.06%) |
Apr 02, 2020 | 4.200 | 5.150 | 4.200 | 4.620 | 88,591 | +0.47(+11.33%) |
Apr 01, 2020 | 4.350 | 4.390 | 4.000 | 4.150 | 54,031 | -0.35(-7.78%) |
Mar 31, 2020 | 4.770 | 4.770 | 4.250 | 4.500 | 48,065 | -0.27(-5.66%) |
Mar 30, 2020 | 5.180 | 5.230 | 4.540 | 4.770 | 115,645 | -0.30(-5.92%) |
Mar 27, 2020 | 3.790 | 5.500 | 3.760 | 5.070 | 728,000 | +1.24(+32.38%) |
Mar 26, 2020 | 3.800 | 3.950 | 3.700 | 3.830 | 68,482 | +0.10(+2.68%) |
Mar 25, 2020 | 3.780 | 4.100 | 3.390 | 3.730 | 109,865 | +0.10(+2.75%) |
Mar 24, 2020 | 3.500 | 3.690 | 3.420 | 3.630 | 43,636 | +0.22(+6.45%) |
Mar 23, 2020 | 3.520 | 3.590 | 3.260 | 3.410 | 26,879 | -0.08(-2.29%) |
Mar 20, 2020 | 3.610 | 3.740 | 3.270 | 3.490 | 24,300 | -0.08(-2.24%) |
Mar 19, 2020 | 3.100 | 3.733 | 3.100 | 3.570 | 29,361 | +0.32(+9.85%) |
Mar 18, 2020 | 3.080 | 3.721 | 3.040 | 3.250 | 54,171 | +0.05(+1.56%) |
Mar 17, 2020 | 3.080 | 3.200 | 2.920 | 3.200 | 119,434 | +0.13(+4.23%) |
Mar 16, 2020 | 3.480 | 3.480 | 3.010 | 3.070 | 137,984 | -0.57(-15.66%) |
Mar 13, 2020 | 4.420 | 4.780 | 3.521 | 3.640 | 131,800 | -0.47(-11.44%) |
Mar 12, 2020 | 4.500 | 4.600 | 4.010 | 4.110 | 106,810 | -0.64(-13.47%) |
Mar 11, 2020 | 4.950 | 5.060 | 4.560 | 4.750 | 128,798 | -0.54(-10.21%) |
Mar 10, 2020 | 4.800 | 5.520 | 4.500 | 5.290 | 99,751 | +0.73(+16.01%) |
Mar 09, 2020 | 4.560 | 4.870 | 4.500 | 4.560 | 101,831 | -0.47(-9.34%) |
Mar 06, 2020 | 5.390 | 5.620 | 4.927 | 5.030 | 176,900 | -0.69(-12.06%) |
Mar 05, 2020 | 6.030 | 6.240 | 5.680 | 5.720 | 117,281 | -0.37(-6.08%) |
Mar 04, 2020 | 6.450 | 6.450 | 6.010 | 6.090 | 82,696 | -0.20(-3.18%) |
Mar 03, 2020 | 5.540 | 6.440 | 5.360 | 6.290 | 209,054 | +0.85(+15.62%) |