Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 7.500 | 7.700 | 7.150 | 7.290 | 2,079,770 | -0.60(-7.60%) |
May 28, 2020 | 7.630 | 8.230 | 7.430 | 7.890 | 1,372,709 | +0.21(+2.73%) |
May 27, 2020 | 8.130 | 8.250 | 7.450 | 7.680 | 1,528,824 | -0.45(-5.54%) |
May 26, 2020 | 8.030 | 8.400 | 7.750 | 8.130 | 2,052,227 | -0.12(-1.45%) |
May 25, 2020 | 7.890 | 8.980 | 7.750 | 8.250 | 1,935,783 | +1.01(+13.95%) |
May 22, 2020 | 6.010 | 7.560 | 5.650 | 7.240 | 4,893,301 | +1.28(+21.48%) |
May 21, 2020 | 5.750 | 6.220 | 5.310 | 5.960 | 1,988,283 | +0.11(+1.88%) |
May 20, 2020 | 4.800 | 5.930 | 4.800 | 5.850 | 2,030,133 | +1.13(+23.94%) |
May 19, 2020 | 4.790 | 5.000 | 4.630 | 4.720 | 948,771 | +0.27(+6.07%) |
May 15, 2020 | 4.450 | 4.450 | 4.450 | 0 | -0.15(-3.26%) | |
May 14, 2020 | 4.360 | 4.750 | 4.010 | 4.600 | 677,733 | +0.36(+8.49%) |
May 13, 2020 | 4.610 | 4.680 | 4.090 | 4.240 | 582,825 | -0.42(-9.01%) |
May 12, 2020 | 4.780 | 4.840 | 4.650 | 4.660 | 269,059 | -0.10(-2.10%) |
May 11, 2020 | 4.840 | 4.840 | 4.570 | 4.760 | 260,161 | +0.01(+0.21%) |
May 08, 2020 | 4.600 | 4.800 | 4.560 | 4.750 | 342,022 | +0.16(+3.49%) |
May 07, 2020 | 4.770 | 4.850 | 4.580 | 4.590 | 325,913 | -0.15(-3.16%) |
May 06, 2020 | 4.800 | 4.920 | 4.690 | 4.740 | 429,800 | -0.04(-0.84%) |
May 05, 2020 | 4.810 | 5.150 | 4.730 | 4.780 | 577,500 | +0.03(+0.63%) |
May 04, 2020 | 4.410 | 4.900 | 4.410 | 4.750 | 506,806 | +0.27(+6.03%) |
May 01, 2020 | 4.620 | 4.670 | 4.360 | 4.480 | 362,387 | -0.18(-3.86%) |
Apr 30, 2020 | 4.800 | 4.920 | 4.610 | 4.660 | 401,472 | -0.24(-4.90%) |
Apr 29, 2020 | 4.810 | 4.950 | 4.660 | 4.900 | 417,120 | +0.16(+3.38%) |
Apr 28, 2020 | 5.100 | 5.100 | 4.660 | 4.740 | 613,277 | -0.21(-4.24%) |
Apr 27, 2020 | 4.910 | 4.950 | 4.570 | 4.950 | 667,802 | +0.25(+5.32%) |
Apr 24, 2020 | 4.430 | 4.700 | 4.340 | 4.700 | 341,039 | +0.32(+7.31%) |
Apr 23, 2020 | 4.220 | 4.440 | 4.130 | 4.380 | 302,038 | +0.24(+5.80%) |
Apr 22, 2020 | 4.200 | 4.220 | 4.070 | 4.140 | 272,562 | +0.12(+2.99%) |
Apr 21, 2020 | 4.250 | 4.280 | 4.020 | 4.020 | 291,155 | -0.25(-5.85%) |
Apr 20, 2020 | 4.000 | 4.500 | 4.000 | 4.270 | 577,357 | +0.20(+4.91%) |
Apr 17, 2020 | 3.920 | 4.140 | 3.830 | 4.070 | 399,495 | +0.29(+7.67%) |
Apr 16, 2020 | 3.940 | 3.950 | 3.690 | 3.780 | 235,241 | -0.09(-2.33%) |
Apr 15, 2020 | 4.000 | 4.000 | 3.820 | 3.870 | 351,707 | -0.13(-3.25%) |
Apr 14, 2020 | 4.010 | 4.190 | 3.900 | 4.000 | 385,555 | +0.03(+0.76%) |
Apr 13, 2020 | 3.900 | 3.970 | 3.600 | 3.970 | 571,758 | +0.07(+1.79%) |
Apr 09, 2020 | 3.900 | 3.900 | 3.900 | 0 | -0.29(-6.92%) | |
Apr 08, 2020 | 3.850 | 4.190 | 3.780 | 4.190 | 554,918 | +0.38(+9.97%) |
Apr 07, 2020 | 3.900 | 4.100 | 3.800 | 3.810 | 476,793 | +0.07(+1.87%) |
Apr 06, 2020 | 3.680 | 3.850 | 3.510 | 3.740 | 423,521 | +0.27(+7.78%) |
Apr 03, 2020 | 3.790 | 3.800 | 3.450 | 3.470 | 438,305 | -0.19(-5.19%) |
Apr 02, 2020 | 3.700 | 3.980 | 3.650 | 3.660 | 546,327 | +0.03(+0.83%) |
Apr 01, 2020 | 3.870 | 4.040 | 3.630 | 3.630 | 895,625 | -0.41(-10.15%) |
Mar 31, 2020 | 4.000 | 4.460 | 4.000 | 4.040 | 923,395 | -0.58(-12.55%) |
Mar 30, 2020 | 4.980 | 4.990 | 4.490 | 4.620 | 608,964 | -0.24(-4.94%) |
Mar 27, 2020 | 5.000 | 5.370 | 4.780 | 4.860 | 703,293 | -0.25(-4.89%) |
Mar 26, 2020 | 4.270 | 5.270 | 4.210 | 5.110 | 1,085,345 | +0.88(+20.80%) |
Mar 25, 2020 | 4.260 | 4.480 | 4.040 | 4.230 | 856,612 | +0.23(+5.75%) |
Mar 24, 2020 | 3.740 | 4.300 | 3.700 | 4.000 | 621,483 | +0.48(+13.64%) |
Mar 23, 2020 | 3.620 | 3.650 | 3.350 | 3.520 | 613,084 | +0.07(+2.03%) |
Mar 20, 2020 | 3.310 | 3.580 | 3.250 | 3.450 | 1,018,220 | +0.16(+4.86%) |
Mar 19, 2020 | 3.250 | 3.460 | 3.010 | 3.290 | 1,411,383 | -0.30(-8.36%) |
Mar 18, 2020 | 3.480 | 3.750 | 3.380 | 3.590 | 1,001,615 | -0.09(-2.45%) |
Mar 17, 2020 | 3.820 | 3.900 | 3.540 | 3.680 | 620,181 | -0.11(-2.90%) |
Mar 16, 2020 | 3.650 | 4.000 | 3.500 | 3.790 | 629,273 | -0.31(-7.56%) |
Mar 13, 2020 | 3.940 | 4.210 | 3.810 | 4.100 | 917,143 | +0.35(+9.33%) |
Mar 12, 2020 | 3.580 | 3.950 | 3.460 | 3.750 | 1,123,396 | -0.23(-5.78%) |
Mar 11, 2020 | 4.100 | 4.220 | 3.980 | 3.980 | 969,797 | -0.32(-7.44%) |
Mar 10, 2020 | 4.300 | 4.430 | 4.080 | 4.300 | 975,535 | +0.31(+7.77%) |
Mar 09, 2020 | 3.990 | 4.470 | 3.780 | 3.990 | 1,259,311 | -0.46(-10.34%) |
Mar 06, 2020 | 4.880 | 5.060 | 4.450 | 4.450 | 1,236,991 | -0.55(-11.00%) |
Mar 05, 2020 | 5.200 | 5.260 | 4.990 | 5.000 | 834,410 | -0.41(-7.58%) |
Mar 04, 2020 | 5.350 | 5.430 | 5.170 | 5.410 | 970,096 | +0.15(+2.85%) |
Mar 03, 2020 | 5.930 | 5.930 | 5.190 | 5.260 | 1,238,491 | -0.27(-4.88%) |