Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 5.590 | 5.780 | 5.490 | 5.685 | 760,000 | -0.12(-1.98%) |
May 28, 2020 | 5.760 | 5.940 | 5.670 | 5.800 | 1,060,952 | +0.00(+0.00%) |
May 27, 2020 | 5.850 | 5.890 | 5.700 | 5.800 | 934,540 | +0.05(+0.87%) |
May 26, 2020 | 5.940 | 5.970 | 5.610 | 5.750 | 774,979 | +0.70(+13.77%) |
May 22, 2020 | 5.130 | 5.180 | 4.975 | 5.054 | 238,100 | -0.10(-1.86%) |
May 21, 2020 | 5.030 | 5.190 | 5.000 | 5.150 | 306,077 | +0.36(+7.52%) |
May 20, 2020 | 4.670 | 4.830 | 4.670 | 4.790 | 250,735 | +0.21(+4.59%) |
May 19, 2020 | 4.737 | 4.790 | 4.580 | 4.580 | 226,628 | -0.17(-3.52%) |
May 18, 2020 | 4.700 | 4.830 | 4.600 | 4.747 | 626,841 | +0.27(+5.96%) |
May 15, 2020 | 4.530 | 4.650 | 4.400 | 4.480 | 250,300 | -0.00(-0.11%) |
May 14, 2020 | 4.220 | 4.540 | 4.130 | 4.485 | 374,327 | +0.17(+3.82%) |
May 13, 2020 | 4.530 | 4.560 | 4.263 | 4.320 | 421,649 | -0.15(-3.36%) |
May 12, 2020 | 4.650 | 4.710 | 4.450 | 4.470 | 292,297 | -0.15(-3.25%) |
May 11, 2020 | 4.760 | 4.800 | 4.580 | 4.620 | 236,777 | -0.13(-2.74%) |
May 08, 2020 | 4.612 | 4.830 | 4.590 | 4.750 | 381,800 | +0.26(+5.79%) |
May 07, 2020 | 4.665 | 4.700 | 4.440 | 4.490 | 737,493 | -0.28(-5.87%) |
May 06, 2020 | 4.940 | 4.950 | 4.710 | 4.770 | 158,251 | -0.18(-3.64%) |
May 05, 2020 | 5.060 | 5.220 | 4.940 | 4.950 | 223,726 | -0.04(-0.80%) |
May 04, 2020 | 5.010 | 5.055 | 4.860 | 4.990 | 774,715 | -0.04(-0.89%) |
May 01, 2020 | 4.870 | 5.150 | 4.860 | 5.035 | 370,100 | -0.21(-4.10%) |
Apr 30, 2020 | 5.260 | 5.330 | 5.140 | 5.250 | 592,361 | -0.37(-6.58%) |
Apr 29, 2020 | 5.380 | 5.630 | 5.280 | 5.620 | 603,464 | +0.37(+7.05%) |
Apr 28, 2020 | 4.930 | 5.300 | 4.900 | 5.250 | 555,686 | +0.70(+15.38%) |
Apr 27, 2020 | 4.590 | 4.680 | 4.440 | 4.550 | 1,325,387 | +0.21(+4.84%) |
Apr 24, 2020 | 4.760 | 4.800 | 4.260 | 4.340 | 1,315,200 | -0.75(-14.77%) |
Apr 23, 2020 | 5.397 | 5.400 | 5.000 | 5.092 | 281,556 | -0.24(-4.47%) |
Apr 22, 2020 | 5.320 | 5.390 | 5.282 | 5.330 | 274,309 | +0.07(+1.33%) |
Apr 21, 2020 | 5.293 | 5.430 | 5.200 | 5.260 | 409,827 | -0.12(-2.23%) |
Apr 20, 2020 | 5.430 | 5.563 | 5.370 | 5.380 | 272,497 | -0.29(-5.11%) |
Apr 17, 2020 | 5.730 | 5.730 | 5.510 | 5.670 | 190,900 | +0.17(+3.09%) |
Apr 16, 2020 | 5.750 | 5.750 | 5.500 | 5.500 | 203,019 | -0.20(-3.51%) |
Apr 15, 2020 | 5.600 | 5.780 | 5.550 | 5.700 | 190,892 | -0.17(-2.90%) |
Apr 14, 2020 | 5.940 | 6.113 | 5.758 | 5.870 | 231,124 | +0.11(+1.91%) |
Apr 13, 2020 | 5.620 | 5.805 | 5.537 | 5.760 | 290,410 | -0.06(-1.03%) |
Apr 09, 2020 | 5.986 | 6.090 | 5.800 | 5.820 | 282,300 | +0.02(+0.34%) |
Apr 08, 2020 | 5.475 | 5.890 | 5.410 | 5.800 | 1,217,506 | +0.11(+1.93%) |
Apr 07, 2020 | 5.780 | 5.790 | 5.600 | 5.690 | 289,534 | +0.48(+9.21%) |
Apr 06, 2020 | 5.220 | 5.360 | 4.980 | 5.210 | 566,323 | +0.45(+9.45%) |
Apr 03, 2020 | 4.970 | 4.970 | 4.650 | 4.760 | 457,700 | -0.42(-8.11%) |
Apr 02, 2020 | 5.090 | 5.200 | 4.970 | 5.180 | 252,795 | +0.26(+5.28%) |
Apr 01, 2020 | 5.060 | 5.170 | 4.900 | 4.920 | 389,617 | -0.44(-8.21%) |
Mar 31, 2020 | 5.580 | 5.620 | 5.270 | 5.360 | 514,781 | -0.20(-3.60%) |
Mar 30, 2020 | 5.622 | 5.650 | 5.468 | 5.560 | 239,816 | -0.03(-0.54%) |
Mar 27, 2020 | 5.688 | 5.780 | 5.500 | 5.590 | 234,400 | -0.16(-2.78%) |
Mar 26, 2020 | 6.128 | 6.280 | 5.750 | 5.750 | 477,641 | +0.13(+2.31%) |
Mar 25, 2020 | 5.130 | 6.110 | 5.090 | 5.620 | 351,346 | +0.52(+10.20%) |
Mar 24, 2020 | 4.720 | 5.145 | 4.720 | 5.100 | 396,404 | +0.83(+19.44%) |
Mar 23, 2020 | 4.460 | 4.550 | 4.210 | 4.270 | 734,391 | -0.57(-11.78%) |
Mar 20, 2020 | 5.490 | 5.520 | 4.750 | 4.840 | 394,500 | -0.16(-3.20%) |
Mar 19, 2020 | 4.930 | 5.250 | 4.548 | 5.000 | 610,865 | -0.16(-3.10%) |
Mar 18, 2020 | 5.600 | 5.870 | 4.830 | 5.160 | 709,964 | -1.04(-16.77%) |
Mar 17, 2020 | 6.133 | 6.600 | 5.900 | 6.200 | 763,153 | +0.28(+4.73%) |
Mar 16, 2020 | 6.250 | 6.580 | 5.320 | 5.920 | 630,234 | -1.36(-18.68%) |
Mar 13, 2020 | 6.610 | 7.790 | 6.610 | 7.280 | 553,300 | +0.66(+9.97%) |
Mar 12, 2020 | 5.293 | 6.620 | 1.000 | 6.620 | 1,871,934 | -1.17(-15.02%) |
Mar 11, 2020 | 8.250 | 8.310 | 7.130 | 7.790 | 322,589 | -0.69(-8.19%) |
Mar 10, 2020 | 8.445 | 8.570 | 8.010 | 8.485 | 542,845 | +0.66(+8.50%) |
Mar 09, 2020 | 8.270 | 8.640 | 7.730 | 7.820 | 1,102,756 | -1.28(-14.07%) |
Mar 06, 2020 | 9.020 | 9.260 | 8.850 | 9.100 | 428,800 | -0.01(-0.11%) |
Mar 05, 2020 | 9.610 | 9.660 | 9.110 | 9.110 | 445,777 | -0.88(-8.81%) |
Mar 04, 2020 | 10.08 | 10.08 | 9.820 | 9.990 | 257,215 | -0.06(-0.60%) |
Mar 03, 2020 | 10.37 | 10.61 | 9.960 | 10.05 | 412,630 | -0.43(-4.10%) |