Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 5.280 | 5.280 | 4.900 | 5.140 | 416,200 | -0.21(-3.93%) |
May 28, 2020 | 5.400 | 5.580 | 5.100 | 5.350 | 289,428 | -0.05(-0.93%) |
May 27, 2020 | 5.480 | 5.510 | 4.970 | 5.400 | 461,386 | +0.01(+0.19%) |
May 26, 2020 | 5.790 | 5.920 | 5.140 | 5.390 | 809,147 | -0.41(-7.07%) |
May 22, 2020 | 4.600 | 5.850 | 4.575 | 5.800 | 1,740,200 | +1.27(+28.04%) |
May 21, 2020 | 4.480 | 4.570 | 4.340 | 4.530 | 271,134 | +0.10(+2.26%) |
May 20, 2020 | 4.280 | 4.620 | 4.250 | 4.430 | 696,329 | +0.29(+7.00%) |
May 19, 2020 | 4.150 | 4.240 | 4.000 | 4.140 | 322,326 | -0.01(-0.24%) |
May 18, 2020 | 3.720 | 4.390 | 3.700 | 4.150 | 835,759 | +0.37(+9.79%) |
May 15, 2020 | 3.600 | 4.100 | 3.400 | 3.780 | 701,300 | +0.13(+3.56%) |
May 14, 2020 | 3.810 | 3.810 | 3.230 | 3.650 | 661,933 | +0.03(+0.83%) |
May 13, 2020 | 4.020 | 4.260 | 3.200 | 3.620 | 1,320,762 | -0.32(-8.12%) |
May 12, 2020 | 3.790 | 4.350 | 3.670 | 3.940 | 1,763,792 | +0.40(+11.30%) |
May 11, 2020 | 3.230 | 3.560 | 3.050 | 3.540 | 1,437,615 | +0.31(+9.60%) |
May 08, 2020 | 2.700 | 3.750 | 2.700 | 3.230 | 2,490,300 | +0.51(+18.75%) |
May 07, 2020 | 2.520 | 2.750 | 2.500 | 2.720 | 525,606 | +0.30(+12.40%) |
May 06, 2020 | 2.630 | 2.700 | 2.310 | 2.420 | 369,648 | -0.16(-6.20%) |
May 05, 2020 | 2.540 | 2.690 | 2.410 | 2.580 | 616,227 | +0.08(+3.20%) |
May 04, 2020 | 2.430 | 2.740 | 2.280 | 2.500 | 752,785 | +0.06(+2.25%) |
May 01, 2020 | 2.680 | 2.680 | 2.252 | 2.445 | 987,300 | -0.26(-9.44%) |
Apr 30, 2020 | 2.640 | 2.830 | 2.380 | 2.700 | 546,520 | +0.05(+1.89%) |
Apr 29, 2020 | 2.410 | 2.670 | 2.360 | 2.650 | 847,274 | +0.38(+16.74%) |
Apr 28, 2020 | 2.100 | 2.500 | 1.980 | 2.270 | 1,135,806 | +0.21(+10.19%) |
Apr 27, 2020 | 1.960 | 2.100 | 1.870 | 2.060 | 534,311 | +0.17(+8.99%) |
Apr 24, 2020 | 1.860 | 1.930 | 1.750 | 1.890 | 261,400 | +0.06(+3.28%) |
Apr 23, 2020 | 1.690 | 1.950 | 1.650 | 1.830 | 594,279 | +0.16(+9.58%) |
Apr 22, 2020 | 1.680 | 1.750 | 1.641 | 1.670 | 371,364 | +0.02(+1.21%) |
Apr 21, 2020 | 1.750 | 1.750 | 1.560 | 1.650 | 770,325 | -0.04(-2.37%) |
Apr 20, 2020 | 1.660 | 1.940 | 1.640 | 1.690 | 664,911 | +0.03(+1.81%) |
Apr 17, 2020 | 1.700 | 1.830 | 1.579 | 1.660 | 676,400 | -0.02(-1.19%) |
Apr 16, 2020 | 1.790 | 1.790 | 1.660 | 1.680 | 279,805 | -0.08(-4.55%) |
Apr 15, 2020 | 1.860 | 1.930 | 1.710 | 1.760 | 396,136 | -0.19(-9.74%) |
Apr 14, 2020 | 1.890 | 2.050 | 1.800 | 1.950 | 789,916 | +0.13(+7.14%) |
Apr 13, 2020 | 1.950 | 1.980 | 1.800 | 1.820 | 232,644 | -0.14(-7.14%) |
Apr 09, 2020 | 1.920 | 2.040 | 1.819 | 1.960 | 281,800 | +0.10(+5.38%) |
Apr 08, 2020 | 1.780 | 1.960 | 1.740 | 1.860 | 268,876 | +0.15(+8.77%) |
Apr 07, 2020 | 2.100 | 2.100 | 1.690 | 1.710 | 380,977 | -0.28(-14.07%) |
Apr 06, 2020 | 1.800 | 2.000 | 1.800 | 1.990 | 255,597 | +0.29(+17.40%) |
Apr 03, 2020 | 1.620 | 1.790 | 1.609 | 1.695 | 276,900 | +0.14(+8.65%) |
Apr 02, 2020 | 1.790 | 1.790 | 1.500 | 1.560 | 839,071 | -0.20(-11.36%) |
Apr 01, 2020 | 1.870 | 1.930 | 1.750 | 1.760 | 188,259 | -0.19(-9.74%) |
Mar 31, 2020 | 2.150 | 2.150 | 1.850 | 1.950 | 340,318 | -0.22(-10.14%) |
Mar 30, 2020 | 2.040 | 2.170 | 1.950 | 2.170 | 189,276 | +0.12(+5.85%) |
Mar 27, 2020 | 2.200 | 2.200 | 2.040 | 2.050 | 195,600 | -0.23(-10.09%) |
Mar 26, 2020 | 1.930 | 2.300 | 1.850 | 2.280 | 399,689 | +0.40(+21.28%) |
Mar 25, 2020 | 2.030 | 2.050 | 1.820 | 1.880 | 372,032 | -0.12(-6.00%) |
Mar 24, 2020 | 1.700 | 2.000 | 1.680 | 2.000 | 445,358 | +0.33(+19.76%) |
Mar 23, 2020 | 1.660 | 1.770 | 1.450 | 1.670 | 428,006 | +0.06(+3.73%) |
Mar 20, 2020 | 1.740 | 1.900 | 1.590 | 1.610 | 960,400 | -0.08(-4.73%) |
Mar 19, 2020 | 1.630 | 1.790 | 1.420 | 1.690 | 471,105 | +0.20(+13.42%) |
Mar 18, 2020 | 1.730 | 1.790 | 1.480 | 1.490 | 386,744 | -0.30(-16.76%) |
Mar 17, 2020 | 1.660 | 1.950 | 1.600 | 1.790 | 500,471 | +0.22(+14.01%) |
Mar 16, 2020 | 2.040 | 2.100 | 1.500 | 1.570 | 589,366 | -0.73(-31.74%) |
Mar 13, 2020 | 1.950 | 2.330 | 1.820 | 2.300 | 1,215,600 | +0.51(+28.49%) |
Mar 12, 2020 | 2.070 | 2.070 | 1.760 | 1.790 | 822,790 | -0.43(-19.37%) |
Mar 11, 2020 | 1.910 | 2.500 | 1.900 | 2.220 | 589,796 | +0.21(+10.45%) |
Mar 10, 2020 | 2.030 | 2.070 | 1.740 | 2.010 | 1,174,806 | +0.07(+3.61%) |
Mar 09, 2020 | 2.360 | 2.540 | 1.900 | 1.940 | 988,682 | -0.70(-26.52%) |
Mar 06, 2020 | 3.030 | 3.090 | 2.590 | 2.640 | 770,200 | -0.48(-15.38%) |
Mar 05, 2020 | 3.300 | 3.315 | 3.070 | 3.120 | 294,175 | -0.25(-7.42%) |
Mar 04, 2020 | 3.460 | 3.460 | 3.314 | 3.370 | 277,359 | -0.01(-0.44%) |
Mar 03, 2020 | 3.610 | 3.700 | 3.270 | 3.385 | 770,933 | -0.26(-7.01%) |