Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 5.690 | 5.720 | 5.460 | 5.550 | 2,073,300 | -0.17(-2.97%) |
May 28, 2020 | 5.780 | 5.830 | 5.630 | 5.720 | 956,772 | -0.12(-2.05%) |
May 27, 2020 | 5.800 | 5.870 | 5.700 | 5.840 | 1,243,011 | +0.09(+1.57%) |
May 26, 2020 | 5.770 | 5.900 | 5.710 | 5.750 | 1,011,849 | -0.01(-0.17%) |
May 25, 2020 | 5.800 | 5.810 | 5.670 | 5.760 | 428,599 | -0.04(-0.69%) |
May 22, 2020 | 5.670 | 5.810 | 5.620 | 5.800 | 999,654 | +0.05(+0.87%) |
May 21, 2020 | 5.960 | 6.050 | 5.630 | 5.750 | 1,660,534 | -0.17(-2.87%) |
May 20, 2020 | 5.590 | 5.930 | 5.480 | 5.920 | 2,249,794 | +0.43(+7.83%) |
May 19, 2020 | 5.430 | 5.630 | 5.320 | 5.490 | 1,518,401 | +0.31(+5.98%) |
May 15, 2020 | 5.180 | 5.180 | 5.180 | 0 | +0.08(+1.57%) | |
May 14, 2020 | 4.960 | 5.180 | 4.880 | 5.100 | 1,062,161 | +0.00(+0.00%) |
May 13, 2020 | 5.270 | 5.310 | 5.040 | 5.100 | 1,933,250 | -0.21(-3.95%) |
May 12, 2020 | 5.490 | 5.580 | 5.300 | 5.310 | 1,480,326 | -0.16(-2.93%) |
May 11, 2020 | 5.500 | 5.540 | 5.320 | 5.470 | 1,322,404 | -0.06(-1.08%) |
May 08, 2020 | 5.760 | 5.850 | 5.510 | 5.530 | 1,739,781 | -0.23(-3.99%) |
May 07, 2020 | 5.720 | 5.880 | 5.640 | 5.760 | 4,679,571 | +0.11(+1.95%) |
May 06, 2020 | 5.850 | 5.900 | 5.530 | 5.650 | 2,648,908 | -0.26(-4.40%) |
May 05, 2020 | 5.950 | 6.120 | 5.860 | 5.910 | 2,961,729 | +0.20(+3.50%) |
May 04, 2020 | 5.730 | 5.860 | 5.610 | 5.710 | 1,344,170 | -0.08(-1.38%) |
May 01, 2020 | 5.760 | 5.870 | 5.630 | 5.790 | 1,406,587 | -0.08(-1.36%) |
Apr 30, 2020 | 5.890 | 5.950 | 5.590 | 5.870 | 2,600,880 | +0.05(+0.86%) |
Apr 29, 2020 | 5.790 | 5.830 | 5.660 | 5.820 | 3,059,429 | +0.21(+3.74%) |
Apr 28, 2020 | 5.660 | 5.750 | 5.520 | 5.610 | 2,747,263 | +0.00(+0.00%) |
Apr 27, 2020 | 5.440 | 5.610 | 5.390 | 5.610 | 1,415,415 | +0.03(+0.54%) |
Apr 24, 2020 | 5.840 | 5.910 | 5.460 | 5.580 | 1,925,449 | -0.21(-3.63%) |
Apr 23, 2020 | 5.870 | 6.040 | 5.650 | 5.790 | 2,089,941 | +0.06(+1.05%) |
Apr 22, 2020 | 5.490 | 5.830 | 5.480 | 5.730 | 2,996,600 | +0.42(+7.91%) |
Apr 21, 2020 | 5.100 | 5.500 | 5.000 | 5.310 | 2,421,721 | +0.01(+0.19%) |
Apr 20, 2020 | 4.570 | 5.300 | 4.540 | 5.300 | 4,584,702 | +0.40(+8.16%) |
Apr 17, 2020 | 4.500 | 4.900 | 4.500 | 4.900 | 1,893,291 | +0.35(+7.69%) |
Apr 16, 2020 | 4.850 | 4.900 | 4.530 | 4.550 | 1,620,406 | -0.31(-6.38%) |
Apr 15, 2020 | 4.750 | 4.910 | 4.610 | 4.860 | 2,830,499 | -0.06(-1.22%) |
Apr 14, 2020 | 5.070 | 5.160 | 4.860 | 4.920 | 2,228,523 | -0.29(-5.57%) |
Apr 13, 2020 | 5.090 | 5.240 | 4.750 | 5.210 | 3,921,889 | +0.22(+4.41%) |
Apr 09, 2020 | 4.990 | 4.990 | 4.990 | 0 | +0.04(+0.81%) | |
Apr 08, 2020 | 4.690 | 5.020 | 4.670 | 4.950 | 2,393,762 | +0.23(+4.87%) |
Apr 07, 2020 | 4.530 | 4.780 | 4.420 | 4.720 | 2,989,718 | +0.30(+6.79%) |
Apr 06, 2020 | 4.570 | 4.580 | 4.310 | 4.420 | 1,744,334 | -0.13(-2.86%) |
Apr 03, 2020 | 4.390 | 4.630 | 4.080 | 4.550 | 3,991,397 | +0.36(+8.59%) |
Apr 02, 2020 | 4.510 | 4.710 | 4.050 | 4.190 | 3,485,343 | +0.07(+1.70%) |
Apr 01, 2020 | 3.980 | 4.170 | 3.640 | 4.120 | 3,242,012 | +0.07(+1.73%) |
Mar 31, 2020 | 4.300 | 4.530 | 4.000 | 4.050 | 3,496,446 | -0.09(-2.17%) |
Mar 30, 2020 | 3.630 | 4.180 | 3.470 | 4.140 | 2,925,961 | +0.37(+9.81%) |
Mar 27, 2020 | 3.790 | 3.990 | 3.620 | 3.770 | 2,573,926 | -0.30(-7.37%) |
Mar 26, 2020 | 3.630 | 4.260 | 3.630 | 4.070 | 4,370,555 | +0.16(+4.09%) |
Mar 25, 2020 | 3.260 | 4.020 | 3.160 | 3.910 | 4,515,714 | +0.68(+21.05%) |
Mar 24, 2020 | 3.110 | 3.270 | 2.940 | 3.230 | 3,495,215 | +0.30(+10.24%) |
Mar 23, 2020 | 3.090 | 3.120 | 2.770 | 2.930 | 3,370,596 | -0.15(-4.87%) |
Mar 20, 2020 | 3.500 | 3.660 | 2.930 | 3.080 | 4,615,385 | -0.34(-9.94%) |
Mar 19, 2020 | 2.820 | 3.550 | 2.700 | 3.420 | 5,083,194 | +0.54(+18.75%) |
Mar 18, 2020 | 2.550 | 3.000 | 2.420 | 2.880 | 6,346,192 | +0.17(+6.27%) |
Mar 17, 2020 | 2.910 | 3.030 | 2.680 | 2.710 | 3,914,353 | -0.20(-6.87%) |
Mar 16, 2020 | 3.000 | 3.360 | 2.840 | 2.910 | 5,190,908 | -0.54(-15.65%) |
Mar 13, 2020 | 3.700 | 3.790 | 3.150 | 3.450 | 9,977,445 | +0.30(+9.52%) |
Mar 12, 2020 | 3.000 | 3.700 | 2.810 | 3.150 | 5,510,648 | -0.48(-13.22%) |
Mar 11, 2020 | 4.100 | 4.200 | 3.510 | 3.630 | 5,864,362 | -0.61(-14.39%) |
Mar 10, 2020 | 4.880 | 4.880 | 3.910 | 4.240 | 6,928,726 | -0.12(-2.75%) |
Mar 09, 2020 | 4.090 | 5.170 | 3.630 | 4.360 | 7,995,386 | -1.09(-20.00%) |
Mar 06, 2020 | 5.750 | 5.940 | 5.320 | 5.450 | 3,452,810 | -0.49(-8.25%) |
Mar 05, 2020 | 5.950 | 6.080 | 5.820 | 5.940 | 2,046,840 | -0.12(-1.98%) |
Mar 04, 2020 | 6.120 | 6.130 | 5.970 | 6.060 | 1,484,030 | +0.10(+1.68%) |
Mar 03, 2020 | 6.110 | 6.250 | 5.910 | 5.960 | 3,153,396 | -0.04(-0.67%) |