Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 5.570 | 6.950 | 5.570 | 6.450 | 159,750 | +0.62(+10.63%) |
May 28, 2020 | 6.080 | 6.080 | 5.680 | 5.830 | 78,952 | -0.26(-4.27%) |
May 27, 2020 | 5.780 | 6.140 | 5.640 | 6.090 | 55,845 | +0.33(+5.73%) |
May 26, 2020 | 5.590 | 5.910 | 5.340 | 5.760 | 64,032 | +0.31(+5.69%) |
May 25, 2020 | 5.090 | 5.560 | 5.090 | 5.450 | 7,730 | +0.08(+1.49%) |
May 22, 2020 | 5.430 | 5.450 | 5.180 | 5.370 | 28,129 | -0.06(-1.10%) |
May 21, 2020 | 5.370 | 5.430 | 5.320 | 5.430 | 30,746 | +0.09(+1.69%) |
May 20, 2020 | 5.250 | 5.340 | 5.110 | 5.340 | 67,519 | +0.12(+2.30%) |
May 19, 2020 | 5.050 | 5.240 | 4.750 | 5.220 | 63,165 | +0.05(+0.97%) |
May 15, 2020 | 5.170 | 5.170 | 5.170 | 0 | -0.09(-1.71%) | |
May 14, 2020 | 5.080 | 5.350 | 4.820 | 5.260 | 65,015 | +0.15(+2.94%) |
May 13, 2020 | 5.500 | 5.740 | 4.660 | 5.110 | 130,592 | -0.23(-4.31%) |
May 12, 2020 | 5.020 | 5.630 | 4.950 | 5.340 | 80,535 | +0.48(+9.88%) |
May 11, 2020 | 4.630 | 5.180 | 4.440 | 4.860 | 75,557 | +0.32(+7.05%) |
May 08, 2020 | 4.310 | 4.690 | 4.310 | 4.540 | 51,854 | +0.28(+6.57%) |
May 07, 2020 | 4.020 | 4.510 | 3.900 | 4.260 | 68,042 | +0.35(+8.95%) |
May 06, 2020 | 3.940 | 4.200 | 3.820 | 3.910 | 61,947 | +0.14(+3.71%) |
May 05, 2020 | 3.700 | 3.870 | 3.680 | 3.770 | 24,254 | +0.13(+3.57%) |
May 04, 2020 | 3.510 | 3.710 | 3.510 | 3.640 | 12,467 | -0.06(-1.62%) |
May 01, 2020 | 3.910 | 3.930 | 3.680 | 3.700 | 29,169 | -0.22(-5.61%) |
Apr 30, 2020 | 3.600 | 4.080 | 3.570 | 3.920 | 52,190 | +0.22(+5.95%) |
Apr 29, 2020 | 3.740 | 3.800 | 3.630 | 3.700 | 24,647 | -0.10(-2.63%) |
Apr 28, 2020 | 3.810 | 3.860 | 3.760 | 3.800 | 24,579 | -0.04(-1.04%) |
Apr 27, 2020 | 3.800 | 3.970 | 3.790 | 3.840 | 65,552 | +0.05(+1.32%) |
Apr 24, 2020 | 3.770 | 3.970 | 3.770 | 3.790 | 69,866 | +0.05(+1.34%) |
Apr 23, 2020 | 3.460 | 3.840 | 3.460 | 3.740 | 61,692 | +0.14(+3.89%) |
Apr 22, 2020 | 3.490 | 3.750 | 3.490 | 3.600 | 24,800 | -0.03(-0.83%) |
Apr 21, 2020 | 3.460 | 3.680 | 3.360 | 3.630 | 46,880 | +0.31(+9.34%) |
Apr 20, 2020 | 3.490 | 3.490 | 3.170 | 3.320 | 53,159 | +0.16(+5.06%) |
Apr 17, 2020 | 3.020 | 3.220 | 3.000 | 3.160 | 34,860 | +0.16(+5.33%) |
Apr 16, 2020 | 2.830 | 3.170 | 2.800 | 3.000 | 99,229 | +0.18(+6.38%) |
Apr 15, 2020 | 3.080 | 3.130 | 2.800 | 2.820 | 24,407 | -0.20(-6.62%) |
Apr 14, 2020 | 3.140 | 3.210 | 2.920 | 3.020 | 49,282 | +0.18(+6.34%) |
Apr 13, 2020 | 2.750 | 2.880 | 2.560 | 2.840 | 44,001 | +0.24(+9.23%) |
Apr 09, 2020 | 2.600 | 2.600 | 2.600 | 0 | -0.03(-1.14%) | |
Apr 08, 2020 | 2.500 | 2.710 | 2.500 | 2.630 | 34,442 | +0.07(+2.73%) |
Apr 07, 2020 | 2.560 | 2.640 | 2.530 | 2.560 | 28,041 | +0.08(+3.23%) |
Apr 06, 2020 | 2.570 | 2.600 | 2.370 | 2.480 | 38,803 | +0.07(+2.90%) |
Apr 03, 2020 | 2.520 | 2.520 | 2.320 | 2.410 | 9,344 | +0.00(+0.00%) |
Apr 02, 2020 | 2.520 | 2.520 | 2.350 | 2.410 | 27,214 | +0.06(+2.55%) |
Apr 01, 2020 | 2.500 | 2.500 | 2.290 | 2.350 | 29,635 | -0.08(-3.29%) |
Mar 31, 2020 | 2.470 | 2.640 | 2.420 | 2.430 | 35,816 | +0.00(+0.00%) |
Mar 30, 2020 | 2.700 | 2.700 | 2.380 | 2.430 | 27,551 | -0.06(-2.41%) |
Mar 27, 2020 | 2.680 | 2.680 | 2.320 | 2.490 | 54,232 | -0.04(-1.58%) |
Mar 26, 2020 | 2.570 | 2.660 | 2.480 | 2.530 | 32,423 | +0.05(+2.02%) |
Mar 25, 2020 | 2.450 | 2.580 | 2.420 | 2.480 | 42,952 | +0.08(+3.33%) |
Mar 24, 2020 | 2.200 | 2.500 | 2.200 | 2.400 | 27,661 | +0.21(+9.59%) |
Mar 23, 2020 | 2.450 | 2.670 | 2.170 | 2.190 | 33,644 | -0.38(-14.79%) |
Mar 20, 2020 | 2.500 | 2.900 | 2.500 | 2.570 | 54,172 | -0.20(-7.22%) |
Mar 19, 2020 | 2.210 | 3.140 | 2.210 | 2.770 | 90,994 | +0.48(+20.96%) |
Mar 18, 2020 | 1.820 | 2.380 | 1.820 | 2.290 | 112,616 | +0.09(+4.09%) |
Mar 17, 2020 | 2.270 | 2.570 | 2.200 | 2.200 | 51,557 | -0.22(-9.09%) |
Mar 16, 2020 | 2.320 | 2.750 | 2.320 | 2.420 | 56,246 | -0.49(-16.84%) |
Mar 13, 2020 | 2.600 | 3.020 | 2.600 | 2.910 | 66,388 | +0.34(+13.23%) |
Mar 12, 2020 | 2.800 | 2.890 | 2.560 | 2.570 | 51,916 | -0.25(-8.87%) |
Mar 11, 2020 | 3.280 | 3.280 | 2.760 | 2.820 | 59,604 | -0.39(-12.15%) |
Mar 10, 2020 | 3.420 | 3.440 | 2.900 | 3.210 | 76,461 | -0.19(-5.59%) |
Mar 09, 2020 | 3.590 | 3.770 | 3.400 | 3.400 | 28,413 | -0.55(-13.92%) |
Mar 06, 2020 | 3.830 | 4.090 | 3.830 | 3.950 | 95,459 | -0.04(-1.00%) |
Mar 05, 2020 | 3.640 | 3.990 | 3.640 | 3.990 | 56,831 | +0.10(+2.57%) |
Mar 04, 2020 | 3.660 | 3.940 | 3.660 | 3.890 | 30,989 | +0.12(+3.18%) |
Mar 03, 2020 | 3.610 | 4.010 | 3.610 | 3.770 | 161,494 | +0.04(+1.07%) |