Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 6.000 | 6.090 | 5.510 | 6.010 | 1,885,700 | -0.01(-0.17%) |
May 28, 2020 | 6.390 | 6.850 | 5.760 | 6.020 | 20,807,912 | +1.60(+36.20%) |
May 27, 2020 | 4.540 | 4.550 | 4.350 | 4.420 | 3,528,324 | -0.07(-1.56%) |
May 26, 2020 | 4.590 | 4.700 | 4.450 | 4.490 | 179,882 | +0.05(+1.13%) |
May 22, 2020 | 4.320 | 4.470 | 4.150 | 4.440 | 110,600 | +0.14(+3.26%) |
May 21, 2020 | 4.610 | 4.710 | 4.250 | 4.300 | 237,334 | -0.28(-6.11%) |
May 20, 2020 | 4.500 | 4.790 | 4.430 | 4.580 | 143,197 | +0.16(+3.62%) |
May 19, 2020 | 4.450 | 4.600 | 4.330 | 4.420 | 147,367 | -0.03(-0.67%) |
May 18, 2020 | 4.290 | 4.640 | 4.290 | 4.450 | 197,691 | +0.20(+4.71%) |
May 15, 2020 | 4.030 | 4.270 | 4.030 | 4.250 | 152,600 | +0.22(+5.46%) |
May 14, 2020 | 4.280 | 4.360 | 3.950 | 4.030 | 159,692 | -0.24(-5.62%) |
May 13, 2020 | 4.620 | 4.670 | 4.100 | 4.270 | 260,333 | -0.40(-8.57%) |
May 12, 2020 | 4.990 | 5.070 | 4.640 | 4.670 | 252,032 | -0.25(-5.08%) |
May 11, 2020 | 4.820 | 5.140 | 4.801 | 4.920 | 351,790 | +0.11(+2.29%) |
May 08, 2020 | 5.120 | 5.120 | 4.580 | 4.810 | 362,100 | -0.26(-5.13%) |
May 07, 2020 | 4.980 | 5.320 | 4.820 | 5.070 | 291,214 | +0.28(+5.85%) |
May 06, 2020 | 4.700 | 5.200 | 4.300 | 4.790 | 524,677 | +0.14(+3.01%) |
May 05, 2020 | 4.150 | 4.830 | 4.000 | 4.650 | 930,545 | +0.65(+16.25%) |
May 04, 2020 | 3.840 | 4.030 | 3.760 | 4.000 | 150,607 | +0.15(+3.90%) |
May 01, 2020 | 3.830 | 3.910 | 3.700 | 3.850 | 146,100 | -0.01(-0.26%) |
Apr 30, 2020 | 4.190 | 4.200 | 3.820 | 3.860 | 168,705 | -0.32(-7.66%) |
Apr 29, 2020 | 3.900 | 4.440 | 3.760 | 4.180 | 309,795 | +0.44(+11.76%) |
Apr 28, 2020 | 4.050 | 4.050 | 3.710 | 3.740 | 162,520 | -0.11(-2.86%) |
Apr 27, 2020 | 3.980 | 4.050 | 3.816 | 3.850 | 174,033 | +0.04(+1.05%) |
Apr 24, 2020 | 3.790 | 3.905 | 3.720 | 3.810 | 110,900 | +0.07(+1.87%) |
Apr 23, 2020 | 4.040 | 4.040 | 3.710 | 3.740 | 230,414 | -0.19(-4.83%) |
Apr 22, 2020 | 3.980 | 4.090 | 3.830 | 3.930 | 217,037 | +0.08(+2.08%) |
Apr 21, 2020 | 4.020 | 4.020 | 3.760 | 3.850 | 131,531 | -0.17(-4.23%) |
Apr 20, 2020 | 4.030 | 4.350 | 3.890 | 4.020 | 336,046 | -0.01(-0.25%) |
Apr 17, 2020 | 4.040 | 4.150 | 3.720 | 4.030 | 138,000 | +0.31(+8.33%) |
Apr 16, 2020 | 4.070 | 4.290 | 3.620 | 3.720 | 187,205 | -0.29(-7.23%) |
Apr 15, 2020 | 4.520 | 4.750 | 4.000 | 4.010 | 304,883 | -0.68(-14.50%) |
Apr 14, 2020 | 3.910 | 4.830 | 3.820 | 4.690 | 577,889 | +0.98(+26.42%) |
Apr 13, 2020 | 3.590 | 3.790 | 3.400 | 3.710 | 168,913 | +0.26(+7.54%) |
Apr 09, 2020 | 3.500 | 3.500 | 3.290 | 3.450 | 162,200 | +0.17(+5.18%) |
Apr 08, 2020 | 3.140 | 3.330 | 3.070 | 3.280 | 188,247 | +0.22(+7.19%) |
Apr 07, 2020 | 3.130 | 3.210 | 3.020 | 3.060 | 238,323 | +0.07(+2.34%) |
Apr 06, 2020 | 2.960 | 3.140 | 2.930 | 2.990 | 129,859 | +0.14(+4.91%) |
Apr 03, 2020 | 3.030 | 3.130 | 2.840 | 2.850 | 186,300 | -0.19(-6.25%) |
Apr 02, 2020 | 2.960 | 3.200 | 2.960 | 3.040 | 153,981 | +0.09(+3.05%) |
Apr 01, 2020 | 3.170 | 3.440 | 2.930 | 2.950 | 277,183 | -0.36(-10.88%) |
Mar 31, 2020 | 3.400 | 3.640 | 3.230 | 3.310 | 197,260 | -0.09(-2.65%) |
Mar 30, 2020 | 3.420 | 3.690 | 3.230 | 3.400 | 212,491 | +0.05(+1.49%) |
Mar 27, 2020 | 3.120 | 3.500 | 3.000 | 3.350 | 225,900 | +0.14(+4.36%) |
Mar 26, 2020 | 2.950 | 3.380 | 2.900 | 3.210 | 396,202 | +0.33(+11.46%) |
Mar 25, 2020 | 3.090 | 3.225 | 2.710 | 2.880 | 358,133 | -0.15(-4.95%) |
Mar 24, 2020 | 3.010 | 3.070 | 2.810 | 3.030 | 308,557 | +0.18(+6.50%) |
Mar 23, 2020 | 2.920 | 2.920 | 2.750 | 2.845 | 148,536 | -0.01(-0.52%) |
Mar 20, 2020 | 2.910 | 3.040 | 2.610 | 2.860 | 452,700 | -0.04(-1.38%) |
Mar 19, 2020 | 2.820 | 3.050 | 2.800 | 2.900 | 438,228 | +0.01(+0.35%) |
Mar 18, 2020 | 2.950 | 3.030 | 2.600 | 2.890 | 389,985 | -0.15(-4.93%) |
Mar 17, 2020 | 2.770 | 3.120 | 2.760 | 3.040 | 519,541 | +0.36(+13.43%) |
Mar 16, 2020 | 2.710 | 2.982 | 2.630 | 2.680 | 295,868 | -0.41(-13.27%) |
Mar 13, 2020 | 2.860 | 3.200 | 2.700 | 3.090 | 421,700 | +0.40(+14.87%) |
Mar 12, 2020 | 2.700 | 3.020 | 2.600 | 2.690 | 310,604 | -0.44(-14.06%) |
Mar 11, 2020 | 3.340 | 3.510 | 3.020 | 3.130 | 180,878 | -0.27(-7.94%) |
Mar 10, 2020 | 3.660 | 3.690 | 3.230 | 3.400 | 202,447 | -0.06(-1.73%) |
Mar 09, 2020 | 3.600 | 3.800 | 3.410 | 3.460 | 270,122 | -0.53(-13.28%) |
Mar 06, 2020 | 4.200 | 4.250 | 3.930 | 3.990 | 308,500 | -0.27(-6.34%) |
Mar 05, 2020 | 4.520 | 4.820 | 4.220 | 4.260 | 583,922 | -0.24(-5.33%) |
Mar 04, 2020 | 4.330 | 4.620 | 4.200 | 4.500 | 659,235 | +0.50(+12.50%) |
Mar 03, 2020 | 4.190 | 4.343 | 3.910 | 4.000 | 201,162 | -0.17(-4.08%) |