Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 4.690 | 4.860 | 4.650 | 4.850 | 181,700 | -0.02(-0.41%) |
May 28, 2020 | 4.840 | 5.066 | 4.740 | 4.870 | 224,502 | +0.11(+2.31%) |
May 27, 2020 | 4.720 | 4.820 | 4.590 | 4.760 | 175,498 | +0.21(+4.62%) |
May 26, 2020 | 4.690 | 4.690 | 4.550 | 4.550 | 108,132 | +0.05(+1.11%) |
May 22, 2020 | 4.440 | 4.600 | 4.340 | 4.500 | 159,700 | +0.01(+0.22%) |
May 21, 2020 | 4.650 | 4.720 | 4.460 | 4.490 | 268,192 | -0.41(-8.37%) |
May 20, 2020 | 4.480 | 5.120 | 4.360 | 4.900 | 588,371 | +0.35(+7.69%) |
May 19, 2020 | 5.080 | 5.080 | 4.500 | 4.550 | 569,986 | -0.83(-15.43%) |
May 18, 2020 | 5.510 | 5.580 | 5.355 | 5.380 | 103,122 | +0.05(+0.94%) |
May 15, 2020 | 5.030 | 5.445 | 5.030 | 5.330 | 159,500 | +0.22(+4.31%) |
May 14, 2020 | 5.000 | 5.110 | 4.950 | 5.110 | 149,541 | -0.16(-3.04%) |
May 13, 2020 | 5.650 | 5.670 | 5.050 | 5.270 | 233,822 | -0.59(-10.07%) |
May 12, 2020 | 5.910 | 6.200 | 5.700 | 5.860 | 179,592 | -0.30(-4.87%) |
May 11, 2020 | 5.960 | 6.360 | 5.530 | 6.160 | 228,889 | +0.14(+2.33%) |
May 08, 2020 | 6.050 | 6.090 | 5.900 | 6.020 | 73,400 | +0.11(+1.86%) |
May 07, 2020 | 5.780 | 6.000 | 5.740 | 5.910 | 100,141 | +0.23(+4.05%) |
May 06, 2020 | 5.930 | 6.200 | 5.320 | 5.680 | 178,088 | -0.28(-4.70%) |
May 05, 2020 | 6.220 | 6.240 | 5.700 | 5.960 | 303,873 | +0.00(+0.00%) |
May 04, 2020 | 5.980 | 6.010 | 5.380 | 5.960 | 245,431 | +0.02(+0.34%) |
May 01, 2020 | 6.050 | 6.200 | 5.760 | 5.940 | 154,700 | -0.28(-4.50%) |
Apr 30, 2020 | 6.480 | 6.725 | 6.000 | 6.220 | 328,901 | +0.22(+3.67%) |
Apr 29, 2020 | 6.800 | 7.000 | 5.970 | 6.000 | 656,524 | -0.28(-4.46%) |
Apr 28, 2020 | 6.160 | 6.700 | 6.000 | 6.280 | 329,983 | +0.53(+9.22%) |
Apr 27, 2020 | 5.460 | 6.040 | 5.380 | 5.750 | 223,586 | +0.45(+8.49%) |
Apr 24, 2020 | 5.350 | 5.460 | 5.290 | 5.300 | 117,600 | -0.13(-2.39%) |
Apr 23, 2020 | 5.230 | 5.510 | 5.190 | 5.430 | 128,822 | +0.08(+1.50%) |
Apr 22, 2020 | 5.300 | 5.410 | 5.070 | 5.350 | 168,590 | +0.66(+14.07%) |
Apr 21, 2020 | 4.550 | 4.800 | 4.490 | 4.690 | 74,191 | +0.01(+0.21%) |
Apr 20, 2020 | 4.400 | 4.890 | 4.400 | 4.680 | 206,113 | +0.20(+4.46%) |
Apr 17, 2020 | 4.310 | 4.570 | 4.260 | 4.480 | 241,300 | +0.22(+5.16%) |
Apr 16, 2020 | 4.150 | 4.350 | 4.110 | 4.260 | 122,098 | -0.10(-2.29%) |
Apr 15, 2020 | 4.100 | 4.400 | 4.060 | 4.360 | 458,451 | -0.39(-8.21%) |
Apr 14, 2020 | 4.330 | 4.850 | 4.230 | 4.750 | 372,985 | +0.57(+13.64%) |
Apr 13, 2020 | 4.210 | 4.490 | 4.170 | 4.180 | 43,761 | +0.03(+0.72%) |
Apr 09, 2020 | 4.320 | 4.320 | 4.120 | 4.150 | 82,300 | -0.09(-2.12%) |
Apr 08, 2020 | 4.000 | 4.300 | 3.980 | 4.240 | 402,729 | +0.40(+10.42%) |
Apr 07, 2020 | 3.900 | 3.950 | 3.830 | 3.840 | 223,556 | +0.08(+2.13%) |
Apr 06, 2020 | 3.670 | 3.820 | 3.650 | 3.760 | 81,405 | +0.02(+0.53%) |
Apr 03, 2020 | 3.830 | 3.850 | 3.600 | 3.740 | 185,700 | -0.17(-4.35%) |
Apr 02, 2020 | 3.810 | 3.910 | 3.770 | 3.910 | 86,310 | +0.17(+4.55%) |
Apr 01, 2020 | 3.900 | 3.930 | 3.710 | 3.740 | 138,201 | -0.18(-4.59%) |
Mar 31, 2020 | 4.020 | 4.030 | 3.850 | 3.920 | 197,725 | -0.13(-3.21%) |
Mar 30, 2020 | 4.000 | 4.050 | 3.930 | 4.050 | 252,346 | +0.10(+2.53%) |
Mar 27, 2020 | 3.980 | 3.990 | 3.870 | 3.950 | 133,100 | -0.03(-0.75%) |
Mar 26, 2020 | 3.990 | 3.990 | 3.900 | 3.980 | 130,260 | +0.08(+2.05%) |
Mar 25, 2020 | 4.080 | 4.090 | 3.820 | 3.900 | 453,046 | +0.03(+0.78%) |
Mar 24, 2020 | 4.090 | 4.130 | 3.700 | 3.870 | 414,467 | +0.22(+6.03%) |
Mar 23, 2020 | 3.990 | 4.080 | 3.510 | 3.650 | 498,251 | -0.07(-1.88%) |
Mar 20, 2020 | 4.520 | 4.520 | 3.570 | 3.720 | 686,500 | +0.33(+9.73%) |
Mar 19, 2020 | 3.490 | 3.920 | 3.180 | 3.390 | 952,847 | +0.46(+15.70%) |
Mar 18, 2020 | 2.900 | 3.110 | 2.610 | 2.930 | 1,087,899 | +0.60(+25.75%) |
Mar 17, 2020 | 2.540 | 2.580 | 2.020 | 2.330 | 4,686,008 | -2.93(-55.70%) |
Mar 16, 2020 | 4.500 | 5.500 | 4.500 | 5.260 | 1,019,049 | -0.63(-10.70%) |
Mar 13, 2020 | 6.540 | 6.650 | 5.580 | 5.890 | 611,900 | -0.36(-5.76%) |
Mar 12, 2020 | 6.300 | 6.590 | 5.660 | 6.250 | 1,009,951 | -0.83(-11.72%) |
Mar 11, 2020 | 7.650 | 7.723 | 7.010 | 7.080 | 907,337 | -0.78(-9.92%) |
Mar 10, 2020 | 8.320 | 8.400 | 7.810 | 7.860 | 409,258 | -0.29(-3.56%) |
Mar 09, 2020 | 8.010 | 8.360 | 7.250 | 8.150 | 522,836 | -0.51(-5.89%) |
Mar 06, 2020 | 8.810 | 9.320 | 8.420 | 8.660 | 1,155,000 | -0.15(-1.70%) |
Mar 05, 2020 | 9.110 | 9.200 | 8.620 | 8.810 | 899,979 | -0.82(-8.52%) |
Mar 04, 2020 | 9.920 | 9.986 | 9.570 | 9.630 | 273,282 | -0.17(-1.73%) |
Mar 03, 2020 | 10.03 | 10.18 | 9.650 | 9.800 | 454,550 | -0.14(-1.41%) |