Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 5.860 | 6.370 | 5.750 | 5.970 | 321,300 | +0.04(+0.67%) |
May 28, 2020 | 6.020 | 6.800 | 5.840 | 5.930 | 523,137 | -0.06(-1.00%) |
May 27, 2020 | 5.340 | 6.050 | 5.280 | 5.990 | 861,670 | +0.67(+12.59%) |
May 26, 2020 | 4.600 | 5.370 | 4.580 | 5.320 | 1,586,553 | +0.85(+19.02%) |
May 22, 2020 | 4.580 | 4.590 | 4.430 | 4.470 | 112,300 | -0.13(-2.83%) |
May 21, 2020 | 4.520 | 4.740 | 4.380 | 4.600 | 110,989 | +0.08(+1.77%) |
May 20, 2020 | 4.690 | 4.800 | 4.385 | 4.520 | 143,338 | -0.01(-0.22%) |
May 19, 2020 | 4.270 | 4.990 | 4.270 | 4.530 | 188,615 | +0.28(+6.59%) |
May 18, 2020 | 4.230 | 4.410 | 4.160 | 4.250 | 202,227 | +0.21(+5.20%) |
May 15, 2020 | 3.920 | 4.120 | 3.750 | 4.040 | 177,900 | +0.16(+4.12%) |
May 14, 2020 | 3.960 | 4.130 | 3.820 | 3.880 | 162,394 | +0.02(+0.52%) |
May 13, 2020 | 4.850 | 5.250 | 3.810 | 3.860 | 340,905 | -0.76(-16.45%) |
May 12, 2020 | 4.450 | 5.000 | 4.450 | 4.620 | 249,075 | +0.23(+5.24%) |
May 11, 2020 | 4.150 | 4.530 | 4.150 | 4.390 | 157,560 | +0.27(+6.55%) |
May 08, 2020 | 4.200 | 4.300 | 3.890 | 4.120 | 136,000 | +0.01(+0.24%) |
May 07, 2020 | 4.120 | 4.240 | 4.000 | 4.110 | 52,603 | +0.04(+0.98%) |
May 06, 2020 | 4.110 | 4.240 | 4.000 | 4.070 | 41,415 | -0.02(-0.49%) |
May 05, 2020 | 3.940 | 4.230 | 3.899 | 4.090 | 72,911 | +0.21(+5.41%) |
May 04, 2020 | 3.750 | 4.000 | 3.620 | 3.880 | 104,569 | +0.14(+3.74%) |
May 01, 2020 | 3.960 | 3.960 | 3.625 | 3.740 | 130,800 | -0.26(-6.50%) |
Apr 30, 2020 | 4.070 | 4.520 | 3.950 | 4.000 | 97,317 | -0.15(-3.61%) |
Apr 29, 2020 | 4.080 | 4.270 | 3.960 | 4.150 | 153,125 | +0.26(+6.68%) |
Apr 28, 2020 | 4.220 | 4.269 | 3.860 | 3.890 | 105,176 | -0.29(-6.94%) |
Apr 27, 2020 | 4.030 | 4.250 | 3.958 | 4.180 | 56,689 | +0.19(+4.76%) |
Apr 24, 2020 | 4.010 | 4.170 | 3.900 | 3.990 | 82,100 | -0.08(-1.97%) |
Apr 23, 2020 | 4.100 | 4.180 | 3.920 | 4.070 | 87,587 | +0.06(+1.50%) |
Apr 22, 2020 | 3.890 | 4.090 | 3.850 | 4.010 | 48,585 | +0.11(+2.82%) |
Apr 21, 2020 | 4.190 | 4.270 | 3.840 | 3.900 | 92,268 | -0.41(-9.51%) |
Apr 20, 2020 | 4.020 | 4.440 | 4.000 | 4.310 | 130,088 | +0.23(+5.64%) |
Apr 17, 2020 | 4.180 | 4.220 | 4.020 | 4.080 | 87,600 | +0.00(+0.00%) |
Apr 16, 2020 | 4.100 | 4.280 | 3.940 | 4.080 | 106,677 | +0.03(+0.74%) |
Apr 15, 2020 | 4.240 | 4.370 | 3.890 | 4.050 | 129,957 | -0.19(-4.48%) |
Apr 14, 2020 | 3.980 | 5.200 | 3.970 | 4.240 | 375,889 | +0.39(+10.13%) |
Apr 13, 2020 | 3.550 | 3.900 | 3.370 | 3.850 | 122,189 | +0.35(+10.00%) |
Apr 09, 2020 | 3.200 | 3.610 | 3.180 | 3.500 | 174,600 | +0.34(+10.76%) |
Apr 08, 2020 | 3.090 | 3.290 | 3.080 | 3.160 | 105,926 | +0.12(+3.95%) |
Apr 07, 2020 | 3.170 | 3.290 | 2.960 | 3.040 | 125,718 | -0.09(-2.88%) |
Apr 06, 2020 | 3.000 | 3.190 | 2.998 | 3.130 | 157,211 | +0.19(+6.46%) |
Apr 03, 2020 | 2.960 | 3.160 | 2.920 | 2.940 | 181,800 | -0.04(-1.34%) |
Apr 02, 2020 | 2.840 | 3.130 | 2.840 | 2.980 | 112,413 | +0.15(+5.30%) |
Apr 01, 2020 | 3.110 | 3.200 | 2.810 | 2.830 | 194,187 | -0.35(-11.01%) |
Mar 31, 2020 | 3.410 | 3.550 | 3.160 | 3.180 | 120,600 | -0.24(-7.02%) |
Mar 30, 2020 | 3.470 | 3.700 | 3.350 | 3.420 | 87,070 | +0.00(+0.00%) |
Mar 27, 2020 | 3.700 | 3.790 | 3.410 | 3.420 | 144,600 | -0.38(-10.00%) |
Mar 26, 2020 | 3.670 | 3.860 | 3.540 | 3.800 | 144,417 | +0.15(+4.11%) |
Mar 25, 2020 | 4.100 | 4.170 | 3.580 | 3.650 | 274,952 | -0.48(-11.62%) |
Mar 24, 2020 | 4.030 | 4.260 | 4.010 | 4.130 | 152,922 | +0.23(+5.90%) |
Mar 23, 2020 | 3.840 | 4.070 | 3.700 | 3.900 | 138,478 | +0.09(+2.36%) |
Mar 20, 2020 | 4.040 | 4.090 | 3.810 | 3.810 | 195,100 | -0.11(-2.81%) |
Mar 19, 2020 | 3.260 | 4.070 | 3.010 | 3.920 | 303,075 | +0.17(+4.53%) |
Mar 18, 2020 | 4.670 | 4.780 | 3.710 | 3.750 | 200,167 | -0.86(-18.66%) |
Mar 17, 2020 | 4.450 | 4.700 | 4.330 | 4.610 | 178,607 | +0.19(+4.30%) |
Mar 16, 2020 | 4.720 | 4.940 | 4.410 | 4.420 | 156,185 | -0.58(-11.60%) |
Mar 13, 2020 | 4.810 | 5.000 | 4.500 | 5.000 | 144,300 | +0.39(+8.46%) |
Mar 12, 2020 | 4.820 | 4.950 | 4.490 | 4.610 | 188,097 | -0.45(-8.89%) |
Mar 11, 2020 | 5.270 | 5.300 | 4.980 | 5.060 | 173,889 | -0.29(-5.42%) |
Mar 10, 2020 | 5.570 | 5.729 | 5.140 | 5.350 | 267,961 | -0.04(-0.74%) |
Mar 09, 2020 | 5.270 | 5.540 | 5.160 | 5.390 | 210,884 | -0.08(-1.46%) |
Mar 06, 2020 | 5.660 | 5.950 | 5.320 | 5.470 | 181,100 | +0.00(+0.00%) |
Mar 05, 2020 | 5.470 | 5.780 | 5.250 | 5.470 | 244,362 | -0.11(-1.97%) |
Mar 04, 2020 | 5.430 | 5.610 | 5.260 | 5.580 | 165,555 | +0.27(+5.08%) |
Mar 03, 2020 | 5.590 | 5.760 | 5.150 | 5.310 | 303,922 | -0.30(-5.35%) |