Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 5.700 | 5.790 | 5.560 | 5.670 | 159,202 | -0.07(-1.22%) |
May 28, 2020 | 5.570 | 5.850 | 5.500 | 5.740 | 266,852 | +0.17(+3.05%) |
May 27, 2020 | 5.490 | 5.580 | 5.300 | 5.570 | 154,234 | +0.07(+1.27%) |
May 26, 2020 | 5.730 | 5.770 | 5.430 | 5.500 | 262,695 | +0.00(+0.00%) |
May 25, 2020 | 5.680 | 5.710 | 5.500 | 5.500 | 39,094 | -0.14(-2.48%) |
May 22, 2020 | 5.540 | 5.760 | 5.530 | 5.640 | 176,026 | -0.05(-0.88%) |
May 21, 2020 | 5.430 | 5.730 | 5.410 | 5.690 | 296,304 | +0.27(+4.98%) |
May 20, 2020 | 5.030 | 5.430 | 5.030 | 5.420 | 332,529 | +0.40(+7.97%) |
May 19, 2020 | 4.720 | 5.090 | 4.680 | 5.020 | 280,416 | +0.22(+4.58%) |
May 15, 2020 | 4.800 | 4.800 | 4.800 | 0 | +0.31(+6.90%) | |
May 14, 2020 | 4.340 | 4.630 | 4.230 | 4.490 | 131,814 | +0.10(+2.28%) |
May 13, 2020 | 4.630 | 4.720 | 4.390 | 4.390 | 179,368 | -0.27(-5.79%) |
May 12, 2020 | 4.990 | 5.010 | 4.660 | 4.660 | 133,739 | -0.30(-6.05%) |
May 11, 2020 | 4.700 | 5.030 | 4.600 | 4.960 | 247,902 | +0.31(+6.67%) |
May 08, 2020 | 4.590 | 4.740 | 4.550 | 4.650 | 154,772 | -0.09(-1.90%) |
May 07, 2020 | 4.700 | 4.740 | 4.520 | 4.740 | 114,478 | +0.13(+2.82%) |
May 06, 2020 | 4.450 | 4.700 | 4.450 | 4.610 | 181,095 | +0.18(+4.06%) |
May 05, 2020 | 4.370 | 4.610 | 4.360 | 4.430 | 152,961 | +0.10(+2.31%) |
May 04, 2020 | 4.270 | 4.380 | 4.150 | 4.330 | 177,709 | +0.06(+1.41%) |
May 01, 2020 | 4.630 | 4.670 | 4.230 | 4.270 | 287,133 | -0.42(-8.96%) |
Apr 30, 2020 | 4.710 | 4.950 | 4.590 | 4.690 | 359,861 | +0.05(+1.08%) |
Apr 29, 2020 | 4.390 | 4.810 | 4.360 | 4.640 | 369,282 | +0.35(+8.16%) |
Apr 28, 2020 | 4.350 | 4.420 | 4.250 | 4.290 | 124,980 | -0.06(-1.38%) |
Apr 27, 2020 | 4.210 | 4.430 | 4.210 | 4.350 | 166,022 | +0.07(+1.64%) |
Apr 24, 2020 | 4.290 | 4.360 | 4.160 | 4.280 | 98,928 | +0.03(+0.71%) |
Apr 23, 2020 | 4.250 | 4.400 | 4.240 | 4.250 | 190,125 | +0.04(+0.95%) |
Apr 22, 2020 | 4.100 | 4.280 | 4.090 | 4.210 | 140,304 | +0.22(+5.51%) |
Apr 21, 2020 | 4.160 | 4.210 | 3.960 | 3.990 | 234,806 | -0.23(-5.45%) |
Apr 20, 2020 | 4.360 | 4.360 | 4.180 | 4.220 | 195,065 | -0.25(-5.59%) |
Apr 17, 2020 | 4.400 | 4.580 | 4.280 | 4.470 | 199,325 | +0.24(+5.67%) |
Apr 16, 2020 | 4.310 | 4.490 | 4.200 | 4.230 | 121,193 | -0.08(-1.86%) |
Apr 15, 2020 | 4.150 | 4.340 | 4.150 | 4.310 | 130,095 | -0.03(-0.69%) |
Apr 14, 2020 | 4.270 | 4.510 | 4.220 | 4.340 | 210,463 | +0.18(+4.33%) |
Apr 13, 2020 | 4.460 | 4.460 | 4.080 | 4.160 | 194,603 | -0.21(-4.81%) |
Apr 09, 2020 | 4.370 | 4.370 | 4.370 | 0 | +0.29(+7.11%) | |
Apr 08, 2020 | 3.860 | 4.150 | 3.830 | 4.080 | 321,898 | +0.25(+6.53%) |
Apr 07, 2020 | 4.000 | 4.150 | 3.820 | 3.830 | 281,747 | +0.00(+0.00%) |
Apr 06, 2020 | 3.860 | 3.960 | 3.650 | 3.830 | 247,893 | +0.35(+10.06%) |
Apr 03, 2020 | 3.550 | 3.710 | 3.470 | 3.480 | 128,418 | -0.09(-2.52%) |
Apr 02, 2020 | 3.550 | 3.840 | 3.550 | 3.570 | 157,306 | +0.02(+0.56%) |
Apr 01, 2020 | 3.560 | 3.820 | 3.480 | 3.550 | 177,306 | -0.18(-4.83%) |
Mar 31, 2020 | 3.860 | 4.090 | 3.730 | 3.730 | 152,707 | -0.17(-4.36%) |
Mar 30, 2020 | 3.670 | 3.900 | 3.410 | 3.900 | 189,757 | +0.28(+7.73%) |
Mar 27, 2020 | 3.840 | 3.840 | 3.590 | 3.620 | 120,090 | -0.40(-9.95%) |
Mar 26, 2020 | 4.120 | 4.200 | 3.870 | 4.020 | 264,640 | +0.00(+0.00%) |
Mar 25, 2020 | 3.750 | 4.470 | 3.620 | 4.020 | 383,560 | +0.36(+9.84%) |
Mar 24, 2020 | 3.600 | 3.730 | 3.410 | 3.660 | 321,657 | +0.46(+14.38%) |
Mar 23, 2020 | 3.100 | 3.330 | 3.020 | 3.200 | 323,862 | +0.10(+3.23%) |
Mar 20, 2020 | 3.570 | 3.600 | 3.020 | 3.100 | 407,312 | -0.48(-13.41%) |
Mar 19, 2020 | 3.270 | 3.610 | 3.100 | 3.580 | 288,883 | +0.23(+6.87%) |
Mar 18, 2020 | 3.840 | 3.840 | 2.900 | 3.350 | 521,081 | -0.51(-13.21%) |
Mar 17, 2020 | 4.000 | 4.140 | 3.670 | 3.860 | 497,149 | -0.04(-1.03%) |
Mar 16, 2020 | 3.950 | 4.400 | 3.780 | 3.900 | 442,225 | -0.76(-16.31%) |
Mar 13, 2020 | 4.560 | 4.660 | 4.150 | 4.660 | 411,341 | +0.44(+10.43%) |
Mar 12, 2020 | 3.920 | 4.580 | 3.650 | 4.220 | 541,318 | -0.31(-6.84%) |
Mar 11, 2020 | 5.050 | 5.050 | 4.530 | 4.530 | 415,245 | -0.61(-11.87%) |
Mar 10, 2020 | 5.080 | 5.320 | 4.770 | 5.140 | 461,753 | +0.44(+9.36%) |
Mar 09, 2020 | 5.000 | 5.260 | 4.500 | 4.700 | 400,036 | -0.76(-13.92%) |
Mar 06, 2020 | 5.510 | 5.720 | 5.380 | 5.460 | 476,418 | -0.21(-3.70%) |
Mar 05, 2020 | 5.590 | 5.730 | 5.450 | 5.670 | 440,724 | -0.05(-0.87%) |
Mar 04, 2020 | 5.750 | 5.890 | 5.540 | 5.720 | 324,761 | +0.11(+1.96%) |
Mar 03, 2020 | 6.110 | 6.160 | 5.550 | 5.610 | 451,109 | -0.16(-2.77%) |