Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 5.360 | 5.450 | 5.010 | 5.310 | 16,400 | +0.18(+3.51%) |
May 28, 2020 | 5.040 | 5.440 | 4.806 | 5.130 | 17,648 | +0.01(+0.20%) |
May 27, 2020 | 5.200 | 5.300 | 5.100 | 5.120 | 25,332 | -0.07(-1.35%) |
May 26, 2020 | 5.250 | 5.500 | 4.940 | 5.190 | 65,834 | +0.07(+1.37%) |
May 22, 2020 | 4.990 | 5.250 | 4.700 | 5.120 | 87,000 | +0.47(+10.11%) |
May 21, 2020 | 4.380 | 4.800 | 4.380 | 4.650 | 41,224 | +0.16(+3.56%) |
May 20, 2020 | 4.500 | 4.504 | 4.148 | 4.490 | 18,889 | -0.06(-1.32%) |
May 19, 2020 | 4.350 | 4.550 | 4.043 | 4.550 | 18,391 | +0.28(+6.56%) |
May 18, 2020 | 4.440 | 4.450 | 4.161 | 4.270 | 8,399 | +0.00(+0.00%) |
May 15, 2020 | 4.000 | 4.490 | 4.000 | 4.270 | 12,100 | +0.21(+5.17%) |
May 14, 2020 | 4.010 | 4.400 | 4.010 | 4.060 | 31,540 | +0.04(+0.99%) |
May 13, 2020 | 4.190 | 4.190 | 3.974 | 4.020 | 6,190 | +0.10(+2.56%) |
May 12, 2020 | 4.350 | 4.350 | 3.900 | 3.920 | 21,847 | -0.33(-7.76%) |
May 11, 2020 | 4.390 | 4.500 | 4.250 | 4.250 | 15,056 | -0.21(-4.67%) |
May 08, 2020 | 4.510 | 4.520 | 4.370 | 4.458 | 3,600 | +0.10(+2.25%) |
May 07, 2020 | 4.350 | 4.500 | 4.276 | 4.360 | 9,087 | -0.12(-2.68%) |
May 06, 2020 | 4.500 | 4.500 | 4.257 | 4.480 | 2,704 | -0.02(-0.44%) |
May 05, 2020 | 4.595 | 4.688 | 4.500 | 4.500 | 6,926 | -0.00(-0.00%) |
May 04, 2020 | 4.810 | 4.810 | 4.500 | 4.500 | 8,075 | -0.28(-5.79%) |
May 01, 2020 | 4.740 | 4.880 | 4.700 | 4.777 | 15,000 | +0.08(+1.63%) |
Apr 30, 2020 | 4.555 | 4.740 | 4.545 | 4.700 | 4,262 | +0.09(+2.06%) |
Apr 29, 2020 | 4.700 | 4.750 | 4.410 | 4.605 | 11,495 | -0.08(-1.81%) |
Apr 28, 2020 | 4.800 | 4.905 | 4.360 | 4.690 | 8,154 | -0.06(-1.26%) |
Apr 27, 2020 | 4.120 | 4.946 | 4.120 | 4.750 | 34,964 | +0.59(+14.18%) |
Apr 24, 2020 | 4.335 | 4.335 | 4.160 | 4.160 | 4,500 | -0.05(-1.19%) |
Apr 23, 2020 | 4.400 | 4.400 | 4.040 | 4.210 | 7,481 | -0.09(-2.05%) |
Apr 22, 2020 | 4.030 | 4.310 | 3.941 | 4.298 | 9,699 | +0.17(+4.07%) |
Apr 21, 2020 | 4.230 | 4.300 | 3.800 | 4.130 | 15,086 | -0.12(-2.83%) |
Apr 20, 2020 | 4.350 | 4.480 | 4.250 | 4.250 | 16,895 | -0.05(-1.16%) |
Apr 17, 2020 | 4.260 | 4.436 | 4.240 | 4.300 | 8,600 | +0.00(+0.00%) |
Apr 16, 2020 | 4.200 | 4.447 | 4.200 | 4.300 | 10,713 | +0.12(+2.87%) |
Apr 15, 2020 | 4.448 | 4.448 | 4.000 | 4.180 | 10,568 | -0.15(-3.52%) |
Apr 14, 2020 | 3.792 | 4.490 | 3.792 | 4.332 | 19,441 | +0.54(+14.31%) |
Apr 13, 2020 | 3.790 | 3.850 | 3.754 | 3.790 | 8,888 | +0.09(+2.43%) |
Apr 09, 2020 | 3.638 | 3.950 | 3.638 | 3.700 | 22,200 | +0.20(+5.71%) |
Apr 08, 2020 | 3.440 | 3.560 | 3.400 | 3.500 | 5,361 | -0.11(-3.05%) |
Apr 07, 2020 | 3.500 | 3.700 | 3.456 | 3.610 | 6,467 | +0.22(+6.49%) |
Apr 06, 2020 | 3.340 | 3.618 | 3.290 | 3.390 | 10,591 | +0.05(+1.50%) |
Apr 03, 2020 | 3.330 | 3.340 | 3.250 | 3.340 | 4,500 | +0.13(+4.05%) |
Apr 02, 2020 | 3.270 | 3.400 | 3.210 | 3.210 | 5,648 | -0.10(-3.01%) |
Apr 01, 2020 | 3.250 | 3.390 | 3.250 | 3.309 | 3,527 | +0.05(+1.52%) |
Mar 31, 2020 | 3.350 | 3.420 | 3.250 | 3.260 | 19,694 | -0.11(-3.26%) |
Mar 30, 2020 | 3.509 | 3.675 | 3.350 | 3.370 | 10,678 | +0.02(+0.60%) |
Mar 27, 2020 | 3.610 | 3.700 | 3.350 | 3.350 | 15,700 | -0.25(-6.94%) |
Mar 26, 2020 | 3.520 | 3.902 | 3.360 | 3.600 | 28,109 | +0.05(+1.41%) |
Mar 25, 2020 | 3.360 | 3.580 | 3.250 | 3.550 | 8,459 | +0.21(+6.29%) |
Mar 24, 2020 | 3.794 | 3.794 | 3.130 | 3.340 | 14,578 | -0.20(-5.65%) |
Mar 23, 2020 | 3.060 | 3.750 | 3.050 | 3.540 | 14,019 | +0.35(+10.97%) |
Mar 20, 2020 | 3.690 | 3.890 | 3.180 | 3.190 | 21,300 | -0.33(-9.38%) |
Mar 19, 2020 | 3.610 | 3.790 | 3.100 | 3.520 | 27,727 | +0.15(+4.45%) |
Mar 18, 2020 | 3.612 | 3.846 | 3.338 | 3.370 | 10,224 | -0.12(-3.44%) |
Mar 17, 2020 | 3.470 | 3.990 | 3.250 | 3.490 | 50,195 | +0.00(+0.00%) |
Mar 16, 2020 | 3.965 | 3.965 | 3.320 | 3.490 | 39,037 | -0.46(-11.65%) |
Mar 13, 2020 | 3.820 | 3.950 | 3.820 | 3.950 | 40,200 | +0.13(+3.40%) |
Mar 12, 2020 | 4.000 | 4.256 | 3.779 | 3.820 | 35,081 | -0.49(-11.37%) |
Mar 11, 2020 | 4.160 | 4.470 | 4.010 | 4.310 | 11,388 | +0.30(+7.48%) |
Mar 10, 2020 | 4.000 | 4.530 | 3.900 | 4.010 | 21,851 | +0.06(+1.52%) |
Mar 09, 2020 | 4.500 | 4.520 | 3.930 | 3.950 | 38,064 | -0.65(-14.13%) |
Mar 06, 2020 | 4.850 | 5.040 | 4.600 | 4.600 | 14,400 | -0.25(-5.15%) |
Mar 05, 2020 | 5.000 | 5.000 | 4.800 | 4.850 | 4,607 | -0.01(-0.21%) |
Mar 04, 2020 | 5.100 | 5.100 | 4.734 | 4.860 | 13,098 | -0.18(-3.57%) |
Mar 03, 2020 | 4.800 | 5.040 | 4.760 | 5.040 | 14,127 | +0.18(+3.70%) |