Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 4.210 | 4.280 | 3.760 | 3.780 | 266,600 | -0.36(-8.70%) |
May 28, 2020 | 4.600 | 4.600 | 4.130 | 4.140 | 134,133 | -0.36(-8.00%) |
May 27, 2020 | 4.500 | 4.642 | 4.284 | 4.500 | 127,643 | +0.06(+1.35%) |
May 26, 2020 | 4.260 | 4.580 | 4.170 | 4.440 | 217,520 | +0.34(+8.29%) |
May 22, 2020 | 4.060 | 4.190 | 3.900 | 4.100 | 128,000 | -0.04(-0.97%) |
May 21, 2020 | 4.250 | 4.370 | 4.000 | 4.140 | 129,788 | -0.12(-2.82%) |
May 20, 2020 | 4.340 | 4.720 | 4.170 | 4.260 | 468,288 | +0.06(+1.43%) |
May 19, 2020 | 4.600 | 4.690 | 4.190 | 4.200 | 328,411 | -0.35(-7.69%) |
May 18, 2020 | 4.260 | 4.610 | 4.210 | 4.550 | 148,306 | +0.49(+12.07%) |
May 15, 2020 | 4.000 | 4.220 | 3.900 | 4.060 | 145,500 | +0.15(+3.84%) |
May 14, 2020 | 4.220 | 4.315 | 3.830 | 3.910 | 206,194 | -0.23(-5.56%) |
May 13, 2020 | 4.200 | 4.200 | 3.890 | 4.140 | 126,009 | -0.05(-1.19%) |
May 12, 2020 | 4.670 | 4.700 | 4.130 | 4.190 | 157,869 | -0.45(-9.70%) |
May 11, 2020 | 4.470 | 4.840 | 4.440 | 4.640 | 183,714 | +0.13(+2.88%) |
May 08, 2020 | 4.560 | 4.670 | 4.305 | 4.510 | 217,600 | -0.05(-1.10%) |
May 07, 2020 | 4.710 | 5.279 | 4.520 | 4.560 | 230,257 | -0.29(-5.98%) |
May 06, 2020 | 5.230 | 5.510 | 4.710 | 4.850 | 147,819 | -0.51(-9.51%) |
May 05, 2020 | 5.780 | 5.780 | 5.180 | 5.360 | 268,914 | -0.05(-0.92%) |
May 04, 2020 | 5.200 | 5.500 | 5.010 | 5.410 | 152,168 | +0.16(+3.05%) |
May 01, 2020 | 5.120 | 5.400 | 4.860 | 5.250 | 237,300 | -0.16(-2.96%) |
Apr 30, 2020 | 5.650 | 5.790 | 5.140 | 5.410 | 330,199 | -0.33(-5.75%) |
Apr 29, 2020 | 4.990 | 5.740 | 4.990 | 5.740 | 471,091 | +0.83(+16.90%) |
Apr 28, 2020 | 5.150 | 5.190 | 4.400 | 4.910 | 502,273 | -0.10(-2.00%) |
Apr 27, 2020 | 4.530 | 5.060 | 4.340 | 5.010 | 479,794 | +0.34(+7.28%) |
Apr 24, 2020 | 5.460 | 5.680 | 3.950 | 4.670 | 634,600 | -0.77(-14.15%) |
Apr 23, 2020 | 5.450 | 5.750 | 4.900 | 5.440 | 538,182 | -0.61(-10.08%) |
Apr 22, 2020 | 4.000 | 6.430 | 3.990 | 6.050 | 4,868,196 | +2.25(+59.21%) |
Apr 21, 2020 | 2.670 | 3.870 | 2.650 | 3.800 | 583,389 | +1.14(+42.86%) |
Apr 20, 2020 | 2.600 | 2.960 | 2.500 | 2.660 | 300,982 | +0.02(+0.76%) |
Apr 17, 2020 | 2.410 | 2.720 | 2.410 | 2.640 | 111,000 | +0.28(+11.86%) |
Apr 16, 2020 | 2.700 | 2.720 | 2.340 | 2.360 | 160,286 | -0.33(-12.27%) |
Apr 15, 2020 | 2.970 | 3.040 | 2.680 | 2.690 | 161,463 | -0.34(-11.22%) |
Apr 14, 2020 | 3.060 | 3.100 | 2.865 | 3.030 | 174,083 | -0.03(-0.98%) |
Apr 13, 2020 | 3.650 | 3.650 | 2.940 | 3.060 | 174,814 | -0.34(-10.00%) |
Apr 09, 2020 | 3.540 | 3.790 | 3.200 | 3.400 | 130,900 | -0.02(-0.58%) |
Apr 08, 2020 | 2.930 | 3.540 | 2.890 | 3.420 | 124,972 | +0.51(+17.53%) |
Apr 07, 2020 | 3.150 | 3.190 | 2.810 | 2.910 | 109,528 | -0.10(-3.32%) |
Apr 06, 2020 | 2.870 | 3.035 | 2.560 | 3.010 | 158,819 | +0.24(+8.66%) |
Apr 03, 2020 | 2.410 | 2.940 | 2.245 | 2.770 | 144,900 | +0.34(+13.99%) |
Apr 02, 2020 | 2.370 | 2.630 | 2.320 | 2.430 | 98,455 | +0.05(+2.10%) |
Apr 01, 2020 | 2.480 | 2.520 | 2.220 | 2.380 | 89,663 | -0.09(-3.64%) |
Mar 31, 2020 | 2.310 | 2.520 | 2.200 | 2.470 | 127,584 | +0.24(+10.76%) |
Mar 30, 2020 | 2.240 | 2.260 | 2.020 | 2.230 | 96,232 | -0.06(-2.62%) |
Mar 27, 2020 | 2.450 | 2.450 | 2.170 | 2.290 | 113,200 | -0.24(-9.49%) |
Mar 26, 2020 | 2.340 | 2.670 | 2.250 | 2.530 | 139,836 | +0.19(+8.12%) |
Mar 25, 2020 | 2.200 | 2.490 | 1.960 | 2.340 | 131,313 | +0.23(+10.90%) |
Mar 24, 2020 | 2.140 | 2.240 | 1.820 | 2.110 | 135,031 | +0.09(+4.46%) |
Mar 23, 2020 | 2.220 | 2.310 | 1.970 | 2.020 | 70,651 | -0.18(-8.18%) |
Mar 20, 2020 | 2.620 | 2.650 | 2.050 | 2.200 | 298,600 | -0.23(-9.47%) |
Mar 19, 2020 | 2.320 | 2.650 | 2.300 | 2.430 | 74,441 | +0.10(+4.29%) |
Mar 18, 2020 | 2.410 | 2.440 | 2.010 | 2.330 | 132,058 | -0.25(-9.69%) |
Mar 17, 2020 | 2.570 | 2.840 | 2.500 | 2.580 | 158,641 | +0.08(+3.20%) |
Mar 16, 2020 | 1.950 | 2.570 | 1.840 | 2.500 | 191,956 | +0.41(+19.62%) |
Mar 13, 2020 | 2.300 | 2.450 | 1.965 | 2.090 | 178,800 | -0.04(-1.88%) |
Mar 12, 2020 | 1.640 | 2.650 | 1.610 | 2.130 | 165,109 | +0.27(+14.52%) |
Mar 11, 2020 | 1.740 | 1.900 | 1.630 | 1.860 | 185,107 | +0.06(+3.33%) |
Mar 10, 2020 | 1.890 | 1.990 | 1.760 | 1.800 | 210,256 | +0.03(+1.69%) |
Mar 09, 2020 | 2.040 | 2.040 | 1.500 | 1.770 | 518,004 | -0.87(-32.95%) |
Mar 06, 2020 | 2.780 | 2.990 | 2.554 | 2.640 | 135,000 | -0.26(-8.97%) |
Mar 05, 2020 | 2.850 | 3.120 | 2.780 | 2.900 | 241,146 | -0.30(-9.38%) |
Mar 04, 2020 | 3.100 | 3.250 | 2.970 | 3.200 | 247,945 | +0.16(+5.26%) |
Mar 03, 2020 | 2.640 | 3.100 | 2.640 | 3.040 | 258,773 | +0.40(+15.15%) |