Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 4.700 | 4.800 | 4.510 | 4.700 | 79,900 | +0.00(+0.00%) |
May 28, 2020 | 4.750 | 4.760 | 4.680 | 4.700 | 138,496 | -0.01(-0.21%) |
May 27, 2020 | 4.980 | 4.980 | 4.650 | 4.710 | 119,953 | -0.29(-5.80%) |
May 26, 2020 | 5.130 | 5.230 | 4.940 | 5.000 | 154,369 | +0.17(+3.52%) |
May 22, 2020 | 4.840 | 4.980 | 4.600 | 4.830 | 115,500 | +0.03(+0.63%) |
May 21, 2020 | 4.850 | 4.930 | 4.790 | 4.800 | 65,788 | -0.04(-0.83%) |
May 20, 2020 | 4.870 | 4.870 | 4.700 | 4.840 | 58,913 | +0.10(+2.11%) |
May 19, 2020 | 4.520 | 4.946 | 4.520 | 4.740 | 98,187 | +0.28(+6.28%) |
May 18, 2020 | 4.300 | 4.540 | 4.290 | 4.460 | 155,114 | +0.36(+8.78%) |
May 15, 2020 | 3.820 | 4.440 | 3.760 | 4.100 | 206,300 | +0.24(+6.22%) |
May 14, 2020 | 3.960 | 3.990 | 3.560 | 3.860 | 437,537 | -0.40(-9.39%) |
May 13, 2020 | 4.570 | 4.620 | 4.120 | 4.260 | 205,939 | -0.29(-6.37%) |
May 12, 2020 | 4.660 | 4.700 | 4.540 | 4.550 | 188,519 | -0.05(-1.09%) |
May 11, 2020 | 4.650 | 4.780 | 4.530 | 4.600 | 124,123 | -0.06(-1.29%) |
May 08, 2020 | 4.590 | 4.660 | 4.550 | 4.660 | 116,800 | +0.11(+2.42%) |
May 07, 2020 | 4.690 | 4.810 | 4.490 | 4.550 | 144,093 | +0.02(+0.44%) |
May 06, 2020 | 4.520 | 4.650 | 4.490 | 4.530 | 397,808 | +0.05(+1.12%) |
May 05, 2020 | 4.530 | 4.580 | 4.400 | 4.480 | 202,858 | +0.12(+2.75%) |
May 04, 2020 | 4.520 | 4.600 | 4.115 | 4.360 | 314,762 | -0.35(-7.43%) |
May 01, 2020 | 4.760 | 4.760 | 4.590 | 4.710 | 110,300 | -0.09(-1.87%) |
Apr 30, 2020 | 4.900 | 4.990 | 4.670 | 4.800 | 51,994 | -0.05(-1.03%) |
Apr 29, 2020 | 4.910 | 5.060 | 4.670 | 4.850 | 200,438 | +0.03(+0.62%) |
Apr 28, 2020 | 4.990 | 4.990 | 4.740 | 4.820 | 62,266 | -0.09(-1.83%) |
Apr 27, 2020 | 4.760 | 5.000 | 4.760 | 4.910 | 207,485 | +0.28(+5.93%) |
Apr 24, 2020 | 4.640 | 4.690 | 4.550 | 4.635 | 74,500 | +0.05(+1.20%) |
Apr 23, 2020 | 4.590 | 4.649 | 4.500 | 4.580 | 118,481 | +0.01(+0.22%) |
Apr 22, 2020 | 4.560 | 4.650 | 4.470 | 4.570 | 57,068 | +0.03(+0.66%) |
Apr 21, 2020 | 4.710 | 4.710 | 4.440 | 4.540 | 138,819 | -0.17(-3.61%) |
Apr 20, 2020 | 4.580 | 4.750 | 4.500 | 4.710 | 37,711 | +0.07(+1.51%) |
Apr 17, 2020 | 4.560 | 4.670 | 4.444 | 4.640 | 63,400 | +0.18(+4.04%) |
Apr 16, 2020 | 4.510 | 4.600 | 4.300 | 4.460 | 114,535 | -0.04(-0.89%) |
Apr 15, 2020 | 4.530 | 4.550 | 4.430 | 4.500 | 78,251 | -0.05(-1.10%) |
Apr 14, 2020 | 4.740 | 4.740 | 4.550 | 4.550 | 81,610 | -0.12(-2.57%) |
Apr 13, 2020 | 4.380 | 4.695 | 4.380 | 4.670 | 68,584 | +0.30(+6.86%) |
Apr 09, 2020 | 4.500 | 4.500 | 4.230 | 4.370 | 93,000 | -0.03(-0.68%) |
Apr 08, 2020 | 4.060 | 4.530 | 3.873 | 4.400 | 125,160 | +0.40(+10.00%) |
Apr 07, 2020 | 3.830 | 4.300 | 3.790 | 4.000 | 134,655 | +0.36(+9.89%) |
Apr 06, 2020 | 3.660 | 3.700 | 3.500 | 3.640 | 117,071 | +0.14(+4.00%) |
Apr 03, 2020 | 3.610 | 3.680 | 3.480 | 3.500 | 89,300 | -0.06(-1.69%) |
Apr 02, 2020 | 3.510 | 3.610 | 3.430 | 3.560 | 96,392 | +0.06(+1.71%) |
Apr 01, 2020 | 3.450 | 3.650 | 3.350 | 3.500 | 103,258 | +0.04(+1.16%) |
Mar 31, 2020 | 3.750 | 3.800 | 3.330 | 3.460 | 69,442 | -0.18(-4.95%) |
Mar 30, 2020 | 3.480 | 4.180 | 3.420 | 3.640 | 179,475 | +0.32(+9.64%) |
Mar 27, 2020 | 3.550 | 3.670 | 3.255 | 3.320 | 37,400 | -0.32(-8.79%) |
Mar 26, 2020 | 3.350 | 3.780 | 3.290 | 3.640 | 171,293 | +0.32(+9.64%) |
Mar 25, 2020 | 2.990 | 3.500 | 2.960 | 3.320 | 146,172 | +0.35(+11.78%) |
Mar 24, 2020 | 2.900 | 3.150 | 2.860 | 2.970 | 172,654 | +0.24(+8.79%) |
Mar 23, 2020 | 3.030 | 3.030 | 2.570 | 2.730 | 337,243 | -0.32(-10.49%) |
Mar 20, 2020 | 3.420 | 3.590 | 3.000 | 3.050 | 189,400 | -0.36(-10.56%) |
Mar 19, 2020 | 2.770 | 3.440 | 2.550 | 3.410 | 208,287 | +0.61(+21.79%) |
Mar 18, 2020 | 2.940 | 3.100 | 2.600 | 2.800 | 210,948 | -0.30(-9.68%) |
Mar 17, 2020 | 3.240 | 3.370 | 3.010 | 3.100 | 345,104 | -0.15(-4.62%) |
Mar 16, 2020 | 3.460 | 3.460 | 3.060 | 3.250 | 257,453 | -0.72(-18.14%) |
Mar 13, 2020 | 4.130 | 4.250 | 3.340 | 3.970 | 561,700 | -0.42(-9.57%) |
Mar 12, 2020 | 5.030 | 5.330 | 3.760 | 4.390 | 640,526 | -1.20(-21.47%) |
Mar 11, 2020 | 5.780 | 5.849 | 5.360 | 5.590 | 134,438 | -0.33(-5.57%) |
Mar 10, 2020 | 6.290 | 6.390 | 5.620 | 5.920 | 108,707 | -0.25(-4.05%) |
Mar 09, 2020 | 6.400 | 6.880 | 6.170 | 6.170 | 96,193 | -0.79(-11.35%) |
Mar 06, 2020 | 7.100 | 7.165 | 6.910 | 6.960 | 96,700 | -0.14(-1.97%) |
Mar 05, 2020 | 7.100 | 7.310 | 7.090 | 7.100 | 86,193 | -0.12(-1.66%) |
Mar 04, 2020 | 7.050 | 7.290 | 7.050 | 7.220 | 106,674 | +0.19(+2.70%) |
Mar 03, 2020 | 7.070 | 7.187 | 6.940 | 7.030 | 105,384 | -0.09(-1.26%) |