Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 5.470 | 5.650 | 5.460 | 5.650 | 1,522,800 | +0.18(+3.20%) |
May 28, 2020 | 5.510 | 5.590 | 5.450 | 5.475 | 379,314 | +0.00(+0.09%) |
May 27, 2020 | 5.387 | 5.480 | 5.350 | 5.470 | 308,566 | +0.02(+0.37%) |
May 26, 2020 | 5.580 | 5.600 | 5.450 | 5.450 | 2,864,987 | +0.08(+1.49%) |
May 22, 2020 | 5.410 | 5.410 | 5.330 | 5.370 | 181,400 | -0.06(-1.10%) |
May 21, 2020 | 5.450 | 5.470 | 5.335 | 5.430 | 2,036,080 | -0.01(-0.18%) |
May 20, 2020 | 5.420 | 5.480 | 5.410 | 5.440 | 693,274 | +0.14(+2.64%) |
May 19, 2020 | 5.290 | 5.330 | 5.250 | 5.300 | 617,946 | +0.03(+0.57%) |
May 18, 2020 | 5.160 | 5.280 | 5.130 | 5.270 | 585,790 | +0.30(+6.14%) |
May 15, 2020 | 4.970 | 5.000 | 4.920 | 4.965 | 105,700 | -0.04(-0.70%) |
May 14, 2020 | 4.850 | 5.000 | 4.830 | 5.000 | 217,340 | +0.10(+2.04%) |
May 13, 2020 | 5.010 | 5.010 | 4.880 | 4.900 | 545,331 | -0.12(-2.39%) |
May 12, 2020 | 5.025 | 5.085 | 4.990 | 5.020 | 412,042 | +0.08(+1.62%) |
May 11, 2020 | 4.960 | 4.970 | 4.920 | 4.940 | 291,648 | -0.09(-1.79%) |
May 08, 2020 | 4.980 | 5.040 | 4.960 | 5.030 | 307,400 | +0.09(+1.82%) |
May 07, 2020 | 4.980 | 5.020 | 4.910 | 4.940 | 358,545 | -0.04(-0.80%) |
May 06, 2020 | 5.010 | 5.010 | 4.940 | 4.980 | 221,920 | -0.11(-2.16%) |
May 05, 2020 | 5.060 | 5.130 | 5.045 | 5.090 | 188,025 | +0.12(+2.41%) |
May 04, 2020 | 4.920 | 4.990 | 4.870 | 4.970 | 369,255 | +0.00(+0.00%) |
May 01, 2020 | 4.980 | 5.000 | 4.920 | 4.970 | 241,600 | -0.08(-1.58%) |
Apr 30, 2020 | 5.130 | 5.135 | 4.965 | 5.050 | 1,162,745 | -0.21(-3.99%) |
Apr 29, 2020 | 5.220 | 5.300 | 5.200 | 5.260 | 594,112 | +0.26(+5.20%) |
Apr 28, 2020 | 5.080 | 5.080 | 5.000 | 5.000 | 413,138 | -0.01(-0.20%) |
Apr 27, 2020 | 4.960 | 5.010 | 4.930 | 5.010 | 279,992 | +0.03(+0.60%) |
Apr 24, 2020 | 5.000 | 5.000 | 4.900 | 4.980 | 174,300 | +0.04(+0.81%) |
Apr 23, 2020 | 5.030 | 5.100 | 4.920 | 4.940 | 331,714 | +0.01(+0.20%) |
Apr 22, 2020 | 4.890 | 4.950 | 4.840 | 4.930 | 435,173 | +0.23(+5.01%) |
Apr 21, 2020 | 4.630 | 4.730 | 4.610 | 4.695 | 385,152 | -0.14(-3.00%) |
Apr 20, 2020 | 4.890 | 4.970 | 4.820 | 4.840 | 617,774 | -0.13(-2.62%) |
Apr 17, 2020 | 4.940 | 4.990 | 4.920 | 4.970 | 230,000 | +0.05(+1.02%) |
Apr 16, 2020 | 5.050 | 5.054 | 4.840 | 4.920 | 330,707 | +0.01(+0.20%) |
Apr 15, 2020 | 4.890 | 4.925 | 4.820 | 4.910 | 571,684 | -0.24(-4.66%) |
Apr 14, 2020 | 5.145 | 5.210 | 5.120 | 5.150 | 408,029 | +0.07(+1.38%) |
Apr 13, 2020 | 5.220 | 5.220 | 5.020 | 5.080 | 350,930 | +0.03(+0.59%) |
Apr 09, 2020 | 5.160 | 5.260 | 5.020 | 5.050 | 1,017,000 | -0.07(-1.27%) |
Apr 08, 2020 | 5.060 | 5.160 | 5.025 | 5.115 | 679,358 | +0.20(+3.96%) |
Apr 07, 2020 | 5.070 | 5.080 | 4.900 | 4.920 | 480,160 | -0.10(-1.99%) |
Apr 06, 2020 | 4.950 | 5.030 | 4.930 | 5.020 | 483,131 | +0.09(+1.83%) |
Apr 03, 2020 | 4.951 | 4.980 | 4.830 | 4.930 | 553,600 | +0.11(+2.28%) |
Apr 02, 2020 | 4.560 | 4.860 | 4.526 | 4.820 | 575,437 | +0.32(+7.11%) |
Apr 01, 2020 | 4.540 | 4.550 | 4.450 | 4.500 | 308,282 | -0.06(-1.32%) |
Mar 31, 2020 | 4.560 | 4.650 | 4.500 | 4.560 | 735,641 | +0.09(+2.01%) |
Mar 30, 2020 | 4.410 | 4.470 | 4.360 | 4.470 | 634,181 | +0.04(+0.90%) |
Mar 27, 2020 | 4.380 | 4.500 | 4.330 | 4.430 | 539,800 | -0.23(-4.94%) |
Mar 26, 2020 | 4.630 | 4.740 | 4.510 | 4.660 | 1,562,864 | +0.05(+1.08%) |
Mar 25, 2020 | 4.560 | 4.700 | 4.433 | 4.610 | 3,218,701 | +0.14(+3.13%) |
Mar 24, 2020 | 4.515 | 4.560 | 4.350 | 4.470 | 2,737,981 | +0.21(+4.93%) |
Mar 23, 2020 | 4.240 | 4.330 | 4.168 | 4.260 | 540,842 | -0.00(-0.12%) |
Mar 20, 2020 | 4.550 | 4.580 | 4.250 | 4.265 | 1,112,100 | -0.23(-5.05%) |
Mar 19, 2020 | 4.300 | 4.530 | 4.200 | 4.492 | 920,910 | +0.47(+11.74%) |
Mar 18, 2020 | 4.260 | 4.260 | 3.940 | 4.020 | 1,443,443 | -0.44(-9.87%) |
Mar 17, 2020 | 4.420 | 4.550 | 4.350 | 4.460 | 1,033,860 | +0.19(+4.45%) |
Mar 16, 2020 | 4.310 | 4.560 | 4.250 | 4.270 | 1,158,525 | -0.47(-9.92%) |
Mar 13, 2020 | 4.660 | 4.800 | 4.460 | 4.740 | 1,158,200 | +0.45(+10.49%) |
Mar 12, 2020 | 4.330 | 4.595 | 4.290 | 4.290 | 1,616,511 | -0.40(-8.53%) |
Mar 11, 2020 | 4.780 | 4.795 | 4.560 | 4.690 | 989,035 | -0.30(-6.00%) |
Mar 10, 2020 | 4.980 | 5.030 | 4.680 | 4.989 | 1,627,224 | +0.37(+8.00%) |
Mar 09, 2020 | 4.500 | 4.840 | 4.470 | 4.620 | 2,906,585 | -0.89(-16.15%) |
Mar 06, 2020 | 5.530 | 5.545 | 5.410 | 5.510 | 1,465,700 | -0.15(-2.67%) |
Mar 05, 2020 | 5.910 | 5.920 | 5.650 | 5.661 | 1,133,892 | -0.43(-7.04%) |
Mar 04, 2020 | 6.075 | 6.100 | 5.960 | 6.090 | 791,870 | +0.17(+2.87%) |
Mar 03, 2020 | 6.040 | 6.140 | 5.860 | 5.920 | 1,597,585 | -0.16(-2.63%) |