Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 6.140 | 6.480 | 5.870 | 6.420 | 2,604,300 | +0.13(+2.07%) |
May 28, 2020 | 6.140 | 6.640 | 6.030 | 6.290 | 2,011,909 | +0.27(+4.49%) |
May 27, 2020 | 6.010 | 6.120 | 5.640 | 6.020 | 1,493,900 | +0.17(+2.91%) |
May 26, 2020 | 5.500 | 5.890 | 5.480 | 5.850 | 2,127,572 | +0.58(+11.01%) |
May 22, 2020 | 5.340 | 5.370 | 5.110 | 5.270 | 947,600 | -0.15(-2.77%) |
May 21, 2020 | 5.390 | 5.450 | 5.150 | 5.420 | 1,365,180 | +0.06(+1.12%) |
May 20, 2020 | 5.170 | 5.540 | 5.150 | 5.360 | 1,558,994 | +0.33(+6.56%) |
May 19, 2020 | 5.800 | 5.800 | 5.000 | 5.030 | 2,220,249 | -0.73(-12.67%) |
May 18, 2020 | 5.000 | 5.780 | 4.890 | 5.760 | 2,646,691 | +1.05(+22.29%) |
May 15, 2020 | 4.690 | 4.940 | 4.540 | 4.710 | 1,445,600 | -0.06(-1.26%) |
May 14, 2020 | 4.540 | 5.250 | 4.320 | 4.770 | 2,301,229 | +0.13(+2.80%) |
May 13, 2020 | 4.880 | 4.910 | 4.380 | 4.640 | 1,799,676 | -0.24(-4.92%) |
May 12, 2020 | 4.760 | 5.210 | 4.470 | 4.880 | 2,347,212 | +0.15(+3.17%) |
May 11, 2020 | 4.720 | 4.760 | 4.290 | 4.730 | 1,631,389 | +0.01(+0.21%) |
May 08, 2020 | 4.560 | 4.795 | 4.325 | 4.720 | 1,866,000 | +0.30(+6.79%) |
May 07, 2020 | 4.440 | 4.530 | 4.250 | 4.420 | 1,127,108 | +0.19(+4.49%) |
May 06, 2020 | 4.750 | 4.800 | 4.170 | 4.230 | 1,147,509 | -0.50(-10.57%) |
May 05, 2020 | 4.850 | 5.210 | 4.655 | 4.730 | 2,699,103 | +0.15(+3.28%) |
May 04, 2020 | 4.050 | 4.620 | 3.950 | 4.580 | 2,052,654 | +0.42(+10.10%) |
May 01, 2020 | 5.010 | 5.110 | 4.045 | 4.160 | 2,792,700 | -0.98(-19.07%) |
Apr 30, 2020 | 5.600 | 5.600 | 4.650 | 5.140 | 2,900,025 | -0.05(-0.96%) |
Apr 29, 2020 | 4.840 | 5.250 | 4.600 | 5.190 | 2,040,712 | +0.60(+13.07%) |
Apr 28, 2020 | 4.360 | 4.690 | 4.307 | 4.590 | 1,602,270 | +0.34(+8.00%) |
Apr 27, 2020 | 4.010 | 4.330 | 3.697 | 4.250 | 2,818,391 | -0.21(-4.71%) |
Apr 24, 2020 | 4.560 | 4.980 | 4.080 | 4.460 | 3,744,900 | +0.26(+6.19%) |
Apr 23, 2020 | 3.760 | 4.300 | 3.690 | 4.200 | 2,366,336 | +0.57(+15.70%) |
Apr 22, 2020 | 3.560 | 3.710 | 3.485 | 3.630 | 1,678,100 | +0.23(+6.76%) |
Apr 21, 2020 | 3.030 | 3.470 | 2.950 | 3.400 | 1,494,664 | +0.20(+6.25%) |
Apr 20, 2020 | 3.220 | 3.510 | 3.060 | 3.200 | 1,997,870 | -0.29(-8.31%) |
Apr 17, 2020 | 3.040 | 3.535 | 2.970 | 3.490 | 2,530,800 | +0.58(+19.93%) |
Apr 16, 2020 | 3.370 | 3.420 | 2.910 | 2.910 | 1,772,661 | -0.43(-12.87%) |
Apr 15, 2020 | 3.500 | 3.530 | 3.260 | 3.340 | 1,072,372 | -0.43(-11.41%) |
Apr 14, 2020 | 3.850 | 3.980 | 3.570 | 3.770 | 1,959,153 | -0.04(-1.05%) |
Apr 13, 2020 | 4.260 | 4.400 | 3.710 | 3.810 | 2,253,736 | -0.30(-7.30%) |
Apr 09, 2020 | 4.100 | 4.450 | 3.760 | 4.110 | 2,975,300 | +0.27(+7.03%) |
Apr 08, 2020 | 3.900 | 4.000 | 3.590 | 3.840 | 1,500,559 | +0.12(+3.23%) |
Apr 07, 2020 | 3.680 | 4.050 | 3.500 | 3.720 | 3,166,377 | +0.36(+10.71%) |
Apr 06, 2020 | 3.010 | 3.370 | 3.000 | 3.360 | 1,730,914 | +0.52(+18.31%) |
Apr 03, 2020 | 3.120 | 3.250 | 2.680 | 2.840 | 2,136,500 | -0.18(-5.96%) |
Apr 02, 2020 | 2.800 | 3.197 | 2.710 | 3.020 | 2,334,617 | +0.28(+10.22%) |
Apr 01, 2020 | 2.850 | 2.930 | 2.450 | 2.740 | 3,235,168 | -0.20(-6.80%) |
Mar 31, 2020 | 3.510 | 3.780 | 2.775 | 2.940 | 3,103,161 | -0.53(-15.27%) |
Mar 30, 2020 | 3.580 | 3.700 | 3.250 | 3.470 | 2,067,299 | -0.35(-9.16%) |
Mar 27, 2020 | 3.700 | 3.900 | 3.350 | 3.820 | 2,504,600 | -0.03(-0.78%) |
Mar 26, 2020 | 3.910 | 4.120 | 3.430 | 3.850 | 2,342,789 | -0.06(-1.53%) |
Mar 25, 2020 | 4.600 | 5.150 | 3.850 | 3.910 | 3,665,237 | -0.27(-6.46%) |
Mar 24, 2020 | 3.240 | 4.210 | 3.110 | 4.180 | 2,228,973 | +1.23(+41.69%) |
Mar 23, 2020 | 3.000 | 3.310 | 2.930 | 2.950 | 2,220,803 | +0.06(+2.08%) |
Mar 20, 2020 | 3.080 | 3.490 | 2.870 | 2.890 | 4,862,300 | +0.03(+1.05%) |
Mar 19, 2020 | 2.120 | 3.190 | 2.030 | 2.860 | 3,792,057 | +0.78(+37.50%) |
Mar 18, 2020 | 2.090 | 2.440 | 2.010 | 2.080 | 3,312,562 | -0.18(-7.96%) |
Mar 17, 2020 | 2.330 | 2.410 | 2.010 | 2.260 | 3,811,051 | -0.07(-3.00%) |
Mar 16, 2020 | 3.030 | 3.250 | 2.240 | 2.330 | 4,392,441 | -0.90(-27.86%) |
Mar 13, 2020 | 3.460 | 3.590 | 2.650 | 3.230 | 4,395,100 | +0.08(+2.54%) |
Mar 12, 2020 | 3.200 | 3.430 | 3.010 | 3.150 | 5,191,747 | -0.42(-11.76%) |
Mar 11, 2020 | 4.640 | 4.640 | 3.500 | 3.570 | 5,249,352 | -1.00(-21.88%) |
Mar 10, 2020 | 5.310 | 5.340 | 4.324 | 4.570 | 5,421,214 | -0.24(-4.99%) |
Mar 09, 2020 | 5.280 | 5.660 | 3.830 | 4.810 | 4,779,818 | -3.36(-41.13%) |
Mar 06, 2020 | 8.870 | 9.165 | 8.150 | 8.170 | 1,561,300 | -1.20(-12.81%) |
Mar 05, 2020 | 10.05 | 10.14 | 9.240 | 9.370 | 1,775,006 | -1.01(-9.73%) |
Mar 04, 2020 | 10.80 | 10.81 | 10.00 | 10.38 | 1,721,036 | -0.20(-1.89%) |
Mar 03, 2020 | 10.68 | 10.85 | 10.12 | 10.58 | 2,318,328 | -0.15(-1.40%) |