Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 5.160 | 6.630 | 5.100 | 6.120 | 26,848,100 | +1.28(+26.45%) |
May 28, 2020 | 4.850 | 4.930 | 4.750 | 4.840 | 2,469,228 | -0.10(-2.02%) |
May 27, 2020 | 5.290 | 5.320 | 4.620 | 4.940 | 4,994,290 | -0.27(-5.18%) |
May 26, 2020 | 5.260 | 5.490 | 5.150 | 5.210 | 4,922,146 | +0.08(+1.56%) |
May 22, 2020 | 5.400 | 5.710 | 5.000 | 5.130 | 11,450,400 | -0.53(-9.36%) |
May 21, 2020 | 6.110 | 6.150 | 5.570 | 5.660 | 6,855,750 | -0.38(-6.29%) |
May 20, 2020 | 6.080 | 6.390 | 5.930 | 6.040 | 8,726,031 | -0.47(-7.22%) |
May 19, 2020 | 7.000 | 7.150 | 5.840 | 6.510 | 39,116,468 | +1.65(+33.95%) |
May 18, 2020 | 4.880 | 5.000 | 4.440 | 4.860 | 6,037,617 | +0.31(+6.81%) |
May 15, 2020 | 4.190 | 4.780 | 4.130 | 4.550 | 5,396,500 | +0.35(+8.33%) |
May 14, 2020 | 3.700 | 4.230 | 3.640 | 4.200 | 3,214,904 | +0.45(+12.00%) |
May 13, 2020 | 3.870 | 3.900 | 3.550 | 3.750 | 2,517,223 | +0.00(+0.00%) |
May 12, 2020 | 4.100 | 4.130 | 3.750 | 3.750 | 4,299,119 | -0.34(-8.31%) |
May 11, 2020 | 4.230 | 4.410 | 4.070 | 4.090 | 3,289,207 | -0.16(-3.76%) |
May 08, 2020 | 4.390 | 4.540 | 4.020 | 4.250 | 3,714,900 | -0.29(-6.39%) |
May 07, 2020 | 4.870 | 4.990 | 4.380 | 4.540 | 3,252,009 | -0.12(-2.58%) |
May 06, 2020 | 4.150 | 5.440 | 3.990 | 4.660 | 7,457,739 | +0.56(+13.66%) |
May 05, 2020 | 4.290 | 4.470 | 4.050 | 4.100 | 1,859,765 | -0.15(-3.53%) |
May 04, 2020 | 4.050 | 4.250 | 3.950 | 4.250 | 1,895,347 | +0.05(+1.19%) |
May 01, 2020 | 4.060 | 4.255 | 3.820 | 4.200 | 2,251,500 | -0.05(-1.18%) |
Apr 30, 2020 | 4.040 | 4.380 | 3.990 | 4.250 | 2,956,213 | +0.10(+2.41%) |
Apr 29, 2020 | 3.960 | 4.190 | 3.730 | 4.150 | 2,816,849 | +0.30(+7.79%) |
Apr 28, 2020 | 4.300 | 4.300 | 3.730 | 3.850 | 3,696,418 | -0.04(-1.03%) |
Apr 27, 2020 | 3.570 | 4.200 | 3.500 | 3.890 | 6,166,705 | +0.49(+14.41%) |
Apr 24, 2020 | 3.530 | 3.550 | 3.250 | 3.400 | 2,538,700 | +0.02(+0.59%) |
Apr 23, 2020 | 3.610 | 3.700 | 3.310 | 3.380 | 4,214,581 | +0.14(+4.32%) |
Apr 22, 2020 | 3.460 | 3.510 | 3.160 | 3.240 | 2,650,733 | -0.15(-4.42%) |
Apr 21, 2020 | 3.700 | 3.810 | 3.330 | 3.390 | 2,067,279 | -0.18(-5.04%) |
Apr 20, 2020 | 3.500 | 3.850 | 3.400 | 3.570 | 2,769,909 | +0.17(+5.00%) |
Apr 17, 2020 | 3.500 | 3.560 | 3.350 | 3.400 | 2,029,400 | +0.04(+1.19%) |
Apr 16, 2020 | 3.310 | 3.590 | 3.100 | 3.360 | 3,792,483 | +0.28(+9.09%) |
Apr 15, 2020 | 3.230 | 3.230 | 3.000 | 3.080 | 1,077,691 | -0.17(-5.23%) |
Apr 14, 2020 | 3.170 | 3.380 | 3.110 | 3.250 | 1,773,642 | +0.18(+5.86%) |
Apr 13, 2020 | 3.000 | 3.220 | 2.890 | 3.070 | 1,606,270 | +0.13(+4.42%) |
Apr 09, 2020 | 3.180 | 3.280 | 2.900 | 2.940 | 1,676,600 | -0.21(-6.67%) |
Apr 08, 2020 | 3.050 | 3.150 | 2.900 | 3.150 | 1,102,380 | +0.14(+4.65%) |
Apr 07, 2020 | 3.370 | 3.420 | 2.910 | 3.010 | 1,931,654 | -0.24(-7.38%) |
Apr 06, 2020 | 3.320 | 3.450 | 3.180 | 3.250 | 1,590,742 | +0.08(+2.52%) |
Apr 03, 2020 | 3.510 | 3.690 | 3.120 | 3.170 | 1,363,300 | -0.29(-8.38%) |
Apr 02, 2020 | 3.280 | 3.670 | 3.280 | 3.460 | 1,203,276 | +0.18(+5.49%) |
Apr 01, 2020 | 3.350 | 3.530 | 3.110 | 3.280 | 1,750,373 | -0.25(-7.08%) |
Mar 31, 2020 | 3.530 | 3.690 | 3.370 | 3.530 | 1,141,762 | -0.03(-0.84%) |
Mar 30, 2020 | 3.710 | 3.800 | 3.450 | 3.560 | 1,377,187 | +0.00(+0.00%) |
Mar 27, 2020 | 3.620 | 3.920 | 3.540 | 3.560 | 1,607,100 | -0.03(-0.84%) |
Mar 26, 2020 | 3.470 | 3.710 | 3.370 | 3.590 | 1,875,470 | +0.28(+8.46%) |
Mar 25, 2020 | 3.320 | 3.510 | 3.170 | 3.310 | 1,029,345 | +0.01(+0.30%) |
Mar 24, 2020 | 3.410 | 3.590 | 3.070 | 3.300 | 1,622,503 | +0.17(+5.43%) |
Mar 23, 2020 | 2.970 | 3.130 | 2.600 | 3.130 | 1,384,456 | +0.27(+9.44%) |
Mar 20, 2020 | 3.420 | 3.630 | 2.860 | 2.860 | 2,111,500 | -0.50(-14.88%) |
Mar 19, 2020 | 3.030 | 3.380 | 2.880 | 3.360 | 2,098,574 | +0.33(+10.89%) |
Mar 18, 2020 | 2.440 | 3.680 | 2.440 | 3.030 | 2,791,541 | +0.43(+16.54%) |
Mar 17, 2020 | 2.340 | 2.860 | 2.300 | 2.600 | 2,284,034 | +0.33(+14.54%) |
Mar 16, 2020 | 2.000 | 2.580 | 1.800 | 2.270 | 2,066,546 | -0.14(-5.81%) |
Mar 13, 2020 | 2.900 | 2.970 | 2.025 | 2.410 | 4,387,200 | -0.25(-9.40%) |
Mar 12, 2020 | 2.400 | 2.930 | 2.380 | 2.660 | 2,819,919 | -0.41(-13.36%) |
Mar 11, 2020 | 3.660 | 3.710 | 3.020 | 3.070 | 2,155,996 | -0.68(-18.13%) |
Mar 10, 2020 | 3.800 | 3.920 | 3.410 | 3.750 | 1,291,141 | +0.24(+6.84%) |
Mar 09, 2020 | 3.800 | 4.070 | 3.490 | 3.510 | 1,289,278 | -0.71(-16.82%) |
Mar 06, 2020 | 4.030 | 4.270 | 4.010 | 4.220 | 1,517,000 | +0.02(+0.48%) |
Mar 05, 2020 | 4.340 | 4.420 | 4.100 | 4.200 | 1,431,703 | -0.26(-5.83%) |
Mar 04, 2020 | 4.400 | 4.490 | 4.140 | 4.460 | 1,545,031 | +0.19(+4.45%) |
Mar 03, 2020 | 4.580 | 4.660 | 4.231 | 4.270 | 1,728,015 | -0.23(-5.11%) |