Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 5.890 | 5.990 | 5.560 | 5.960 | 1,992,200 | +0.07(+1.19%) |
May 28, 2020 | 5.740 | 6.110 | 5.730 | 5.890 | 2,405,710 | +0.15(+2.70%) |
May 27, 2020 | 5.280 | 5.740 | 5.204 | 5.735 | 2,227,613 | +0.56(+10.71%) |
May 26, 2020 | 5.140 | 5.270 | 5.035 | 5.180 | 1,814,812 | +0.29(+5.93%) |
May 22, 2020 | 4.870 | 4.915 | 4.715 | 4.890 | 711,700 | +0.07(+1.45%) |
May 21, 2020 | 5.060 | 5.120 | 4.770 | 4.820 | 1,165,272 | -0.28(-5.49%) |
May 20, 2020 | 5.020 | 5.200 | 5.010 | 5.100 | 554,377 | +0.20(+4.08%) |
May 19, 2020 | 4.910 | 5.160 | 4.760 | 4.900 | 900,121 | -0.02(-0.41%) |
May 18, 2020 | 4.580 | 5.000 | 4.580 | 4.920 | 1,019,039 | +0.55(+12.59%) |
May 15, 2020 | 4.270 | 4.418 | 4.220 | 4.370 | 750,900 | +0.08(+1.75%) |
May 14, 2020 | 4.300 | 4.396 | 4.080 | 4.295 | 640,811 | +0.00(+0.12%) |
May 13, 2020 | 4.600 | 4.600 | 4.190 | 4.290 | 1,015,243 | -0.25(-5.61%) |
May 12, 2020 | 4.670 | 4.880 | 4.480 | 4.545 | 2,669,153 | -0.12(-2.47%) |
May 11, 2020 | 4.760 | 4.770 | 4.530 | 4.660 | 1,454,645 | -0.18(-3.72%) |
May 08, 2020 | 4.710 | 4.840 | 4.640 | 4.840 | 852,200 | +0.21(+4.54%) |
May 07, 2020 | 4.460 | 4.780 | 4.460 | 4.630 | 588,018 | +0.10(+2.21%) |
May 06, 2020 | 4.940 | 5.050 | 4.510 | 4.530 | 1,046,038 | -0.40(-8.11%) |
May 05, 2020 | 4.850 | 5.195 | 4.820 | 4.930 | 1,484,987 | +0.20(+4.23%) |
May 04, 2020 | 4.460 | 4.990 | 4.410 | 4.730 | 1,708,754 | +0.18(+3.96%) |
May 01, 2020 | 4.650 | 5.230 | 4.320 | 4.550 | 3,265,300 | +0.20(+4.60%) |
Apr 30, 2020 | 4.640 | 4.640 | 4.310 | 4.350 | 1,018,240 | -0.33(-7.05%) |
Apr 29, 2020 | 4.490 | 4.760 | 4.440 | 4.680 | 1,034,136 | +0.34(+7.83%) |
Apr 28, 2020 | 4.390 | 4.470 | 4.180 | 4.340 | 855,907 | +0.04(+0.93%) |
Apr 27, 2020 | 4.130 | 4.350 | 3.990 | 4.300 | 2,529,745 | +0.24(+5.91%) |
Apr 24, 2020 | 4.070 | 4.170 | 3.920 | 4.060 | 554,900 | +0.04(+1.00%) |
Apr 23, 2020 | 3.770 | 4.146 | 3.720 | 4.020 | 1,055,513 | +0.31(+8.36%) |
Apr 22, 2020 | 3.900 | 3.980 | 3.710 | 3.710 | 573,518 | -0.08(-2.11%) |
Apr 21, 2020 | 3.910 | 4.300 | 3.760 | 3.790 | 1,086,277 | -0.21(-5.25%) |
Apr 20, 2020 | 3.970 | 4.200 | 3.890 | 4.000 | 846,446 | -0.04(-0.99%) |
Apr 17, 2020 | 4.050 | 4.160 | 3.970 | 4.040 | 839,000 | +0.15(+3.86%) |
Apr 16, 2020 | 3.910 | 4.130 | 3.825 | 3.890 | 622,770 | -0.06(-1.52%) |
Apr 15, 2020 | 4.090 | 4.140 | 3.870 | 3.950 | 781,066 | -0.36(-8.35%) |
Apr 14, 2020 | 4.150 | 4.510 | 4.150 | 4.310 | 1,502,346 | +0.17(+4.11%) |
Apr 13, 2020 | 4.190 | 4.315 | 4.035 | 4.140 | 1,078,224 | +0.02(+0.49%) |
Apr 09, 2020 | 4.030 | 4.330 | 4.005 | 4.120 | 2,424,900 | +0.21(+5.37%) |
Apr 08, 2020 | 3.820 | 4.000 | 3.820 | 3.910 | 826,557 | +0.14(+3.71%) |
Apr 07, 2020 | 3.650 | 4.080 | 3.630 | 3.770 | 1,677,495 | +0.25(+7.10%) |
Apr 06, 2020 | 3.160 | 3.560 | 3.160 | 3.520 | 1,210,959 | +0.48(+15.79%) |
Apr 03, 2020 | 3.320 | 3.410 | 2.910 | 3.040 | 1,410,000 | -0.27(-8.16%) |
Apr 02, 2020 | 3.400 | 3.550 | 3.150 | 3.310 | 1,099,286 | -0.05(-1.49%) |
Apr 01, 2020 | 3.500 | 3.660 | 3.250 | 3.360 | 1,739,008 | -0.26(-7.18%) |
Mar 31, 2020 | 3.370 | 3.760 | 3.370 | 3.620 | 830,986 | +0.25(+7.42%) |
Mar 30, 2020 | 3.680 | 3.750 | 3.300 | 3.370 | 1,155,230 | -0.38(-10.13%) |
Mar 27, 2020 | 3.600 | 3.790 | 3.380 | 3.750 | 932,100 | -0.02(-0.53%) |
Mar 26, 2020 | 3.660 | 4.200 | 3.610 | 3.770 | 2,901,505 | +0.10(+2.72%) |
Mar 25, 2020 | 3.690 | 3.880 | 3.450 | 3.670 | 3,151,794 | +0.00(+0.00%) |
Mar 24, 2020 | 3.250 | 3.680 | 3.170 | 3.670 | 1,907,963 | +0.50(+15.77%) |
Mar 23, 2020 | 3.190 | 3.340 | 3.010 | 3.170 | 2,260,667 | +0.02(+0.63%) |
Mar 20, 2020 | 3.410 | 3.610 | 3.050 | 3.150 | 1,768,000 | -0.21(-6.25%) |
Mar 19, 2020 | 3.400 | 3.740 | 3.247 | 3.360 | 1,346,333 | -0.07(-2.04%) |
Mar 18, 2020 | 3.510 | 3.600 | 3.010 | 3.430 | 1,643,377 | -0.25(-6.79%) |
Mar 17, 2020 | 4.100 | 4.140 | 3.570 | 3.680 | 2,538,630 | -0.30(-7.54%) |
Mar 16, 2020 | 4.250 | 4.470 | 3.680 | 3.980 | 2,199,626 | -0.88(-18.11%) |
Mar 13, 2020 | 5.200 | 5.300 | 4.800 | 4.860 | 2,090,700 | -0.20(-3.95%) |
Mar 12, 2020 | 4.470 | 5.100 | 4.310 | 5.060 | 1,620,520 | +0.26(+5.42%) |
Mar 11, 2020 | 4.500 | 4.900 | 4.340 | 4.800 | 4,145,109 | +0.05(+1.05%) |
Mar 10, 2020 | 4.410 | 4.870 | 4.140 | 4.750 | 2,798,828 | +0.67(+16.42%) |
Mar 09, 2020 | 4.150 | 4.600 | 4.000 | 4.080 | 2,384,151 | -0.76(-15.70%) |
Mar 06, 2020 | 5.210 | 5.420 | 4.810 | 4.840 | 1,856,700 | -0.58(-10.70%) |
Mar 05, 2020 | 5.510 | 5.570 | 5.250 | 5.420 | 1,845,214 | -0.29(-5.08%) |
Mar 04, 2020 | 5.860 | 5.890 | 5.580 | 5.710 | 1,570,794 | +0.01(+0.18%) |
Mar 03, 2020 | 5.780 | 6.020 | 5.565 | 5.700 | 2,294,951 | -0.06(-1.13%) |