Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 5.160 | 5.160 | 4.730 | 4.770 | 618,300 | -0.46(-8.80%) |
May 28, 2020 | 5.410 | 5.420 | 5.140 | 5.230 | 221,890 | -0.07(-1.32%) |
May 27, 2020 | 5.380 | 5.440 | 5.120 | 5.300 | 370,757 | +0.05(+0.95%) |
May 26, 2020 | 5.300 | 5.370 | 5.120 | 5.250 | 285,405 | +0.13(+2.54%) |
May 22, 2020 | 5.200 | 5.270 | 4.980 | 5.120 | 262,000 | -0.06(-1.16%) |
May 21, 2020 | 5.430 | 5.430 | 5.045 | 5.180 | 392,729 | -0.12(-2.26%) |
May 20, 2020 | 4.850 | 5.373 | 4.820 | 5.300 | 504,352 | +0.63(+13.49%) |
May 19, 2020 | 4.500 | 4.870 | 4.400 | 4.670 | 424,942 | +0.16(+3.55%) |
May 18, 2020 | 4.290 | 4.550 | 4.110 | 4.510 | 606,889 | +0.38(+9.20%) |
May 15, 2020 | 4.250 | 4.250 | 4.100 | 4.130 | 273,000 | -0.13(-3.05%) |
May 14, 2020 | 4.510 | 4.595 | 4.090 | 4.260 | 448,979 | -0.45(-9.55%) |
May 13, 2020 | 4.760 | 4.810 | 4.450 | 4.710 | 459,531 | -0.05(-1.05%) |
May 12, 2020 | 5.150 | 5.290 | 4.700 | 4.760 | 873,896 | -0.16(-3.25%) |
May 11, 2020 | 5.080 | 5.110 | 4.780 | 4.920 | 289,963 | -0.24(-4.65%) |
May 08, 2020 | 4.940 | 5.200 | 4.800 | 5.160 | 334,200 | +0.37(+7.72%) |
May 07, 2020 | 4.860 | 5.070 | 4.691 | 4.790 | 223,138 | +0.06(+1.27%) |
May 06, 2020 | 5.090 | 5.180 | 4.680 | 4.730 | 351,595 | -0.38(-7.44%) |
May 05, 2020 | 5.430 | 5.533 | 5.100 | 5.110 | 319,429 | -0.08(-1.54%) |
May 04, 2020 | 5.140 | 5.390 | 5.000 | 5.190 | 250,000 | -0.05(-0.95%) |
May 01, 2020 | 5.560 | 5.730 | 5.140 | 5.240 | 325,100 | -0.52(-9.03%) |
Apr 30, 2020 | 6.170 | 6.240 | 5.570 | 5.760 | 429,490 | -0.31(-5.11%) |
Apr 29, 2020 | 5.720 | 6.160 | 5.720 | 6.070 | 718,203 | +0.65(+11.99%) |
Apr 28, 2020 | 5.990 | 6.020 | 5.310 | 5.420 | 702,699 | -0.38(-6.55%) |
Apr 27, 2020 | 5.600 | 5.890 | 5.460 | 5.800 | 534,999 | +0.06(+1.05%) |
Apr 24, 2020 | 5.800 | 6.080 | 5.520 | 5.740 | 223,000 | +0.01(+0.17%) |
Apr 23, 2020 | 5.300 | 5.900 | 5.280 | 5.730 | 339,911 | +0.50(+9.56%) |
Apr 22, 2020 | 5.190 | 5.470 | 5.040 | 5.230 | 218,862 | +0.16(+3.16%) |
Apr 21, 2020 | 5.000 | 5.170 | 4.750 | 5.070 | 360,296 | -0.11(-2.12%) |
Apr 20, 2020 | 5.010 | 5.740 | 4.900 | 5.180 | 408,410 | -0.14(-2.63%) |
Apr 17, 2020 | 5.010 | 5.360 | 4.930 | 5.320 | 273,700 | +0.35(+7.04%) |
Apr 16, 2020 | 5.820 | 5.820 | 4.860 | 4.970 | 346,451 | -0.84(-14.46%) |
Apr 15, 2020 | 6.240 | 6.290 | 5.800 | 5.810 | 203,040 | -0.73(-11.16%) |
Apr 14, 2020 | 7.290 | 7.410 | 6.510 | 6.540 | 180,991 | -0.65(-9.04%) |
Apr 13, 2020 | 7.640 | 8.180 | 7.150 | 7.190 | 195,151 | -0.49(-6.38%) |
Apr 09, 2020 | 7.110 | 7.680 | 7.070 | 7.680 | 298,300 | +0.98(+14.63%) |
Apr 08, 2020 | 6.780 | 6.840 | 6.380 | 6.700 | 243,924 | +0.12(+1.82%) |
Apr 07, 2020 | 6.780 | 7.120 | 6.400 | 6.580 | 296,637 | +0.05(+0.77%) |
Apr 06, 2020 | 6.510 | 6.660 | 6.230 | 6.530 | 283,625 | +0.29(+4.65%) |
Apr 03, 2020 | 6.450 | 6.500 | 5.900 | 6.240 | 246,300 | -0.21(-3.26%) |
Apr 02, 2020 | 6.070 | 7.285 | 6.070 | 6.450 | 306,889 | +0.41(+6.79%) |
Apr 01, 2020 | 6.800 | 6.800 | 6.010 | 6.040 | 287,583 | -1.04(-14.69%) |
Mar 31, 2020 | 6.530 | 7.080 | 6.490 | 7.080 | 490,423 | +0.60(+9.26%) |
Mar 30, 2020 | 6.230 | 6.600 | 6.020 | 6.480 | 341,106 | +0.25(+4.01%) |
Mar 27, 2020 | 6.320 | 6.600 | 5.750 | 6.230 | 502,200 | -0.48(-7.15%) |
Mar 26, 2020 | 6.280 | 6.970 | 5.870 | 6.710 | 453,360 | +0.53(+8.58%) |
Mar 25, 2020 | 6.450 | 6.890 | 6.050 | 6.180 | 326,500 | -0.32(-4.92%) |
Mar 24, 2020 | 6.400 | 6.552 | 6.070 | 6.500 | 258,275 | +0.41(+6.73%) |
Mar 23, 2020 | 6.180 | 6.330 | 5.510 | 6.090 | 288,829 | -0.23(-3.64%) |
Mar 20, 2020 | 5.590 | 6.730 | 5.500 | 6.320 | 579,900 | +0.83(+15.12%) |
Mar 19, 2020 | 5.440 | 5.569 | 4.840 | 5.490 | 1,819,497 | +0.18(+3.39%) |
Mar 18, 2020 | 5.730 | 5.925 | 5.150 | 5.310 | 763,085 | -0.78(-12.81%) |
Mar 17, 2020 | 6.520 | 6.710 | 5.860 | 6.090 | 663,854 | -0.19(-3.03%) |
Mar 16, 2020 | 5.990 | 6.850 | 5.930 | 6.280 | 343,116 | -0.40(-5.99%) |
Mar 13, 2020 | 6.700 | 6.910 | 5.785 | 6.680 | 523,000 | +0.27(+4.21%) |
Mar 12, 2020 | 6.750 | 6.840 | 6.050 | 6.410 | 605,072 | -1.05(-14.08%) |
Mar 11, 2020 | 8.360 | 8.490 | 7.330 | 7.460 | 315,236 | -1.30(-14.84%) |
Mar 10, 2020 | 9.880 | 9.880 | 8.310 | 8.760 | 395,547 | -0.56(-6.01%) |
Mar 09, 2020 | 10.00 | 10.00 | 9.110 | 9.320 | 423,322 | -2.64(-22.07%) |
Mar 06, 2020 | 12.49 | 12.73 | 11.60 | 11.96 | 313,400 | -0.93(-7.21%) |
Mar 05, 2020 | 13.03 | 13.26 | 12.47 | 12.89 | 225,754 | -0.67(-4.94%) |
Mar 04, 2020 | 14.43 | 14.43 | 13.14 | 13.56 | 186,180 | -0.46(-3.28%) |
Mar 03, 2020 | 13.83 | 14.86 | 13.18 | 14.02 | 246,653 | -0.17(-1.20%) |