Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 5.080 | 5.090 | 4.960 | 5.010 | 1,952,991 | -0.09(-1.76%) |
May 28, 2020 | 5.170 | 5.170 | 5.050 | 5.100 | 1,437,743 | -0.07(-1.35%) |
May 27, 2020 | 5.200 | 5.200 | 5.000 | 5.170 | 1,046,504 | +0.02(+0.39%) |
May 26, 2020 | 5.260 | 5.260 | 5.110 | 5.150 | 856,857 | +0.06(+1.18%) |
May 25, 2020 | 5.150 | 5.150 | 5.080 | 5.090 | 495,289 | -0.01(-0.20%) |
May 22, 2020 | 5.090 | 5.120 | 5.020 | 5.100 | 1,625,437 | -0.08(-1.54%) |
May 21, 2020 | 5.360 | 5.360 | 5.090 | 5.180 | 1,778,345 | -0.10(-1.89%) |
May 20, 2020 | 5.120 | 5.290 | 5.090 | 5.280 | 1,729,314 | +0.29(+5.81%) |
May 19, 2020 | 5.120 | 5.200 | 4.990 | 4.990 | 6,751,287 | +0.24(+5.05%) |
May 15, 2020 | 4.750 | 4.750 | 4.750 | 0 | +0.14(+3.04%) | |
May 14, 2020 | 4.530 | 4.680 | 4.360 | 4.610 | 3,013,984 | +0.01(+0.22%) |
May 13, 2020 | 4.890 | 4.890 | 4.580 | 4.600 | 2,739,312 | -0.28(-5.74%) |
May 12, 2020 | 4.850 | 5.020 | 4.850 | 4.880 | 1,351,033 | +0.06(+1.24%) |
May 11, 2020 | 4.860 | 4.890 | 4.760 | 4.820 | 1,213,976 | -0.04(-0.82%) |
May 08, 2020 | 4.800 | 4.860 | 4.770 | 4.860 | 2,067,346 | +0.13(+2.75%) |
May 07, 2020 | 4.800 | 4.830 | 4.690 | 4.730 | 2,404,620 | +0.09(+1.94%) |
May 06, 2020 | 4.780 | 4.840 | 4.620 | 4.640 | 4,092,767 | -0.13(-2.73%) |
May 05, 2020 | 5.000 | 5.080 | 4.770 | 4.770 | 4,187,114 | +0.00(+0.00%) |
May 04, 2020 | 4.660 | 4.860 | 4.620 | 4.770 | 2,959,686 | +0.00(+0.00%) |
May 01, 2020 | 4.900 | 4.920 | 4.670 | 4.770 | 1,752,941 | -0.21(-4.22%) |
Apr 30, 2020 | 5.250 | 5.250 | 4.890 | 4.980 | 3,788,207 | -0.11(-2.16%) |
Apr 29, 2020 | 4.680 | 5.110 | 4.670 | 5.090 | 3,901,677 | +0.59(+13.11%) |
Apr 28, 2020 | 4.290 | 4.510 | 4.290 | 4.500 | 1,602,086 | +0.20(+4.65%) |
Apr 27, 2020 | 4.200 | 4.330 | 4.100 | 4.300 | 1,193,415 | +0.02(+0.47%) |
Apr 24, 2020 | 4.500 | 4.500 | 4.230 | 4.280 | 1,717,023 | -0.03(-0.70%) |
Apr 23, 2020 | 4.380 | 4.490 | 4.300 | 4.310 | 2,480,264 | +0.09(+2.13%) |
Apr 22, 2020 | 4.130 | 4.230 | 4.100 | 4.220 | 2,314,717 | +0.25(+6.30%) |
Apr 21, 2020 | 3.870 | 4.000 | 3.810 | 3.970 | 6,668,533 | -0.04(-1.00%) |
Apr 20, 2020 | 3.790 | 4.140 | 3.750 | 4.010 | 4,453,319 | -0.05(-1.23%) |
Apr 17, 2020 | 3.760 | 4.070 | 3.750 | 4.060 | 2,565,480 | +0.29(+7.69%) |
Apr 16, 2020 | 3.990 | 3.990 | 3.760 | 3.770 | 1,906,573 | -0.15(-3.83%) |
Apr 15, 2020 | 4.000 | 4.000 | 3.810 | 3.920 | 3,523,314 | -0.23(-5.54%) |
Apr 14, 2020 | 4.170 | 4.240 | 4.080 | 4.150 | 2,199,809 | -0.07(-1.66%) |
Apr 13, 2020 | 4.370 | 4.380 | 4.180 | 4.220 | 2,681,947 | -0.03(-0.71%) |
Apr 09, 2020 | 4.250 | 4.250 | 4.250 | 0 | -0.08(-1.85%) | |
Apr 08, 2020 | 4.200 | 4.340 | 4.150 | 4.330 | 4,013,230 | +0.17(+4.09%) |
Apr 07, 2020 | 4.330 | 4.460 | 4.120 | 4.160 | 5,588,087 | -0.03(-0.72%) |
Apr 06, 2020 | 4.100 | 4.220 | 3.980 | 4.190 | 4,029,162 | +0.11(+2.70%) |
Apr 03, 2020 | 4.530 | 4.530 | 3.910 | 4.080 | 8,922,100 | -0.08(-1.92%) |
Apr 02, 2020 | 4.200 | 4.620 | 3.880 | 4.160 | 13,907,441 | +0.36(+9.47%) |
Apr 01, 2020 | 3.660 | 3.930 | 3.610 | 3.800 | 3,948,728 | -0.06(-1.55%) |
Mar 31, 2020 | 3.520 | 3.970 | 3.500 | 3.860 | 6,422,342 | +0.50(+14.88%) |
Mar 30, 2020 | 2.960 | 3.390 | 2.850 | 3.360 | 3,170,338 | +0.36(+12.00%) |
Mar 27, 2020 | 3.220 | 3.220 | 2.980 | 3.000 | 2,623,651 | -0.31(-9.37%) |
Mar 26, 2020 | 3.370 | 3.580 | 3.270 | 3.310 | 2,691,081 | -0.04(-1.19%) |
Mar 25, 2020 | 3.200 | 3.510 | 3.040 | 3.350 | 4,933,132 | +0.18(+5.68%) |
Mar 24, 2020 | 3.100 | 3.180 | 3.000 | 3.170 | 1,902,796 | +0.32(+11.23%) |
Mar 23, 2020 | 3.060 | 3.060 | 2.810 | 2.850 | 2,971,441 | -0.10(-3.39%) |
Mar 20, 2020 | 3.140 | 3.190 | 2.900 | 2.950 | 3,856,726 | +0.05(+1.72%) |
Mar 19, 2020 | 2.900 | 2.950 | 2.720 | 2.900 | 6,329,661 | +0.14(+5.07%) |
Mar 18, 2020 | 2.940 | 3.010 | 2.540 | 2.760 | 3,240,096 | -0.37(-11.82%) |
Mar 17, 2020 | 3.520 | 3.520 | 3.090 | 3.130 | 3,029,115 | -0.29(-8.48%) |
Mar 16, 2020 | 3.780 | 3.780 | 3.390 | 3.420 | 2,554,886 | -0.76(-18.18%) |
Mar 13, 2020 | 4.130 | 4.180 | 3.800 | 4.180 | 4,926,741 | +0.40(+10.58%) |
Mar 12, 2020 | 4.150 | 4.180 | 3.740 | 3.780 | 4,063,367 | -0.72(-16.00%) |
Mar 11, 2020 | 4.870 | 4.870 | 4.430 | 4.500 | 5,807,584 | -0.37(-7.60%) |
Mar 10, 2020 | 5.380 | 5.380 | 4.640 | 4.870 | 5,216,718 | +0.07(+1.46%) |
Mar 09, 2020 | 5.150 | 5.330 | 4.770 | 4.800 | 8,625,364 | -1.78(-27.05%) |
Mar 06, 2020 | 6.800 | 6.920 | 6.480 | 6.580 | 5,351,574 | -0.44(-6.27%) |
Mar 05, 2020 | 7.140 | 7.160 | 6.970 | 7.020 | 3,580,670 | -0.19(-2.64%) |
Mar 04, 2020 | 7.340 | 7.340 | 7.140 | 7.210 | 1,867,306 | +0.05(+0.70%) |
Mar 03, 2020 | 7.490 | 7.490 | 7.140 | 7.160 | 2,772,742 | -0.24(-3.24%) |