Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 5.410 | 5.740 | 5.231 | 5.350 | 941,400 | +0.09(+1.81%) |
May 28, 2020 | 5.990 | 6.000 | 5.150 | 5.255 | 1,296,372 | -0.48(-8.29%) |
May 27, 2020 | 6.770 | 6.840 | 5.010 | 5.730 | 3,709,924 | -0.96(-14.35%) |
May 26, 2020 | 6.190 | 7.210 | 6.190 | 6.690 | 4,540,747 | +0.84(+14.36%) |
May 22, 2020 | 5.150 | 6.110 | 5.150 | 5.850 | 2,481,400 | +0.76(+14.93%) |
May 21, 2020 | 4.800 | 5.830 | 4.800 | 5.090 | 2,585,927 | +0.34(+7.16%) |
May 20, 2020 | 4.500 | 4.770 | 4.500 | 4.750 | 689,646 | +0.31(+6.98%) |
May 19, 2020 | 4.140 | 4.580 | 4.140 | 4.440 | 789,950 | +0.27(+6.47%) |
May 18, 2020 | 4.180 | 4.350 | 4.120 | 4.170 | 555,949 | +0.06(+1.46%) |
May 15, 2020 | 4.050 | 4.250 | 3.954 | 4.110 | 517,000 | +0.00(+0.00%) |
May 14, 2020 | 4.200 | 4.340 | 3.990 | 4.110 | 440,227 | -0.07(-1.67%) |
May 13, 2020 | 4.210 | 4.480 | 3.870 | 4.180 | 871,848 | +0.11(+2.70%) |
May 12, 2020 | 4.000 | 4.205 | 3.958 | 4.070 | 976,475 | +0.13(+3.30%) |
May 11, 2020 | 3.660 | 4.190 | 3.660 | 3.940 | 1,365,419 | +0.27(+7.36%) |
May 08, 2020 | 3.650 | 3.745 | 3.560 | 3.670 | 785,800 | +0.15(+4.26%) |
May 07, 2020 | 3.770 | 3.940 | 3.350 | 3.520 | 1,703,265 | -0.16(-4.35%) |
May 06, 2020 | 3.720 | 3.770 | 3.630 | 3.680 | 329,072 | +0.02(+0.55%) |
May 05, 2020 | 3.650 | 3.780 | 3.620 | 3.660 | 414,312 | +0.15(+4.27%) |
May 04, 2020 | 3.400 | 3.750 | 3.330 | 3.510 | 621,707 | +0.19(+5.72%) |
May 01, 2020 | 3.660 | 3.720 | 3.250 | 3.320 | 475,900 | -0.32(-8.79%) |
Apr 30, 2020 | 3.940 | 4.090 | 3.630 | 3.640 | 616,597 | -0.18(-4.71%) |
Apr 29, 2020 | 3.790 | 3.980 | 3.700 | 3.820 | 525,242 | +0.15(+4.09%) |
Apr 28, 2020 | 3.840 | 3.860 | 3.520 | 3.670 | 394,189 | +0.06(+1.66%) |
Apr 27, 2020 | 3.500 | 4.050 | 3.460 | 3.610 | 1,269,915 | +0.20(+5.87%) |
Apr 24, 2020 | 3.410 | 3.500 | 3.350 | 3.410 | 212,500 | +0.05(+1.49%) |
Apr 23, 2020 | 3.480 | 3.500 | 3.290 | 3.360 | 231,047 | -0.04(-1.18%) |
Apr 22, 2020 | 3.300 | 3.410 | 3.210 | 3.400 | 225,528 | +0.22(+6.92%) |
Apr 21, 2020 | 3.490 | 3.510 | 3.130 | 3.180 | 448,609 | -0.28(-8.09%) |
Apr 20, 2020 | 3.440 | 3.600 | 3.410 | 3.460 | 436,209 | +0.06(+1.76%) |
Apr 17, 2020 | 3.600 | 3.620 | 3.370 | 3.400 | 323,700 | -0.07(-2.02%) |
Apr 16, 2020 | 3.390 | 3.500 | 3.310 | 3.470 | 288,992 | +0.08(+2.36%) |
Apr 15, 2020 | 3.540 | 3.630 | 3.200 | 3.390 | 459,525 | -0.09(-2.59%) |
Apr 14, 2020 | 3.250 | 3.630 | 3.210 | 3.480 | 878,204 | +0.33(+10.48%) |
Apr 13, 2020 | 2.940 | 3.340 | 2.910 | 3.150 | 577,073 | +0.31(+10.92%) |
Apr 09, 2020 | 2.930 | 3.040 | 2.810 | 2.840 | 458,900 | +0.01(+0.35%) |
Apr 08, 2020 | 2.850 | 2.920 | 2.770 | 2.830 | 270,354 | +0.04(+1.43%) |
Apr 07, 2020 | 2.910 | 3.000 | 2.730 | 2.790 | 238,869 | -0.07(-2.45%) |
Apr 06, 2020 | 2.860 | 2.980 | 2.770 | 2.860 | 293,909 | +0.09(+3.25%) |
Apr 03, 2020 | 2.880 | 2.940 | 2.620 | 2.770 | 212,300 | -0.11(-3.82%) |
Apr 02, 2020 | 2.670 | 2.910 | 2.640 | 2.880 | 196,474 | +0.21(+7.87%) |
Apr 01, 2020 | 2.980 | 2.980 | 2.660 | 2.670 | 246,832 | -0.31(-10.40%) |
Mar 31, 2020 | 2.830 | 2.980 | 2.800 | 2.980 | 247,524 | +0.10(+3.47%) |
Mar 30, 2020 | 3.010 | 3.090 | 2.460 | 2.880 | 598,594 | -0.01(-0.35%) |
Mar 27, 2020 | 2.840 | 3.070 | 2.720 | 2.890 | 735,700 | +0.04(+1.40%) |
Mar 26, 2020 | 2.610 | 2.980 | 2.610 | 2.850 | 558,037 | +0.24(+9.20%) |
Mar 25, 2020 | 2.540 | 2.860 | 2.540 | 2.610 | 468,268 | +0.09(+3.57%) |
Mar 24, 2020 | 2.540 | 2.670 | 2.420 | 2.520 | 1,301,999 | +0.10(+4.13%) |
Mar 23, 2020 | 2.260 | 2.520 | 2.230 | 2.420 | 456,738 | +0.13(+5.68%) |
Mar 20, 2020 | 2.170 | 2.450 | 2.170 | 2.290 | 648,500 | +0.13(+6.02%) |
Mar 19, 2020 | 2.020 | 2.300 | 1.920 | 2.160 | 660,859 | +0.13(+6.40%) |
Mar 18, 2020 | 2.270 | 2.411 | 1.900 | 2.030 | 916,095 | -0.35(-14.71%) |
Mar 17, 2020 | 2.180 | 2.690 | 2.040 | 2.380 | 872,877 | +0.27(+12.80%) |
Mar 16, 2020 | 2.150 | 2.190 | 1.800 | 2.110 | 765,581 | -0.14(-6.22%) |
Mar 13, 2020 | 2.400 | 2.430 | 2.050 | 2.250 | 720,000 | +0.00(+0.00%) |
Mar 12, 2020 | 2.370 | 2.470 | 1.910 | 2.250 | 1,160,404 | -0.43(-16.04%) |
Mar 11, 2020 | 3.080 | 3.150 | 2.510 | 2.680 | 1,058,268 | -0.40(-12.99%) |
Mar 10, 2020 | 3.040 | 3.150 | 2.830 | 3.080 | 556,391 | +0.16(+5.48%) |
Mar 09, 2020 | 2.960 | 3.030 | 2.840 | 2.920 | 458,996 | -0.24(-7.59%) |
Mar 06, 2020 | 3.500 | 3.563 | 3.115 | 3.160 | 617,900 | -0.34(-9.71%) |
Mar 05, 2020 | 3.520 | 3.640 | 3.360 | 3.500 | 496,029 | -0.03(-0.85%) |
Mar 04, 2020 | 3.260 | 3.560 | 3.240 | 3.530 | 658,163 | +0.35(+11.01%) |
Mar 03, 2020 | 3.350 | 3.420 | 3.150 | 3.180 | 516,172 | -0.15(-4.50%) |