Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 5.157 | 5.157 | 4.940 | 5.000 | 49,900 | -0.09(-1.77%) |
May 28, 2020 | 5.130 | 5.300 | 5.080 | 5.090 | 29,979 | -0.09(-1.74%) |
May 27, 2020 | 5.250 | 5.300 | 4.950 | 5.180 | 47,291 | +0.03(+0.58%) |
May 26, 2020 | 5.360 | 5.360 | 5.070 | 5.150 | 35,027 | +0.09(+1.78%) |
May 22, 2020 | 5.050 | 5.280 | 4.850 | 5.060 | 44,400 | +0.03(+0.60%) |
May 21, 2020 | 5.170 | 5.200 | 5.010 | 5.030 | 48,797 | -0.13(-2.52%) |
May 20, 2020 | 5.464 | 5.540 | 5.035 | 5.160 | 84,241 | -0.38(-6.86%) |
May 19, 2020 | 4.990 | 5.600 | 4.760 | 5.540 | 207,076 | +0.62(+12.60%) |
May 18, 2020 | 4.750 | 5.130 | 4.750 | 4.920 | 125,950 | +0.22(+4.68%) |
May 15, 2020 | 4.800 | 4.800 | 4.510 | 4.700 | 79,500 | -0.05(-1.05%) |
May 14, 2020 | 4.750 | 4.800 | 4.450 | 4.750 | 84,564 | -0.04(-0.84%) |
May 13, 2020 | 4.660 | 6.200 | 4.520 | 4.790 | 803,470 | +0.19(+4.13%) |
May 12, 2020 | 4.820 | 5.080 | 4.600 | 4.600 | 72,444 | -0.25(-5.15%) |
May 11, 2020 | 5.170 | 5.176 | 4.850 | 4.850 | 75,137 | -0.20(-3.96%) |
May 08, 2020 | 4.960 | 5.195 | 4.960 | 5.050 | 31,100 | +0.07(+1.41%) |
May 07, 2020 | 5.050 | 5.170 | 4.980 | 4.980 | 43,460 | -0.17(-3.30%) |
May 06, 2020 | 5.140 | 5.220 | 5.000 | 5.150 | 29,712 | -0.05(-0.96%) |
May 05, 2020 | 5.270 | 5.330 | 5.050 | 5.200 | 27,920 | +0.02(+0.39%) |
May 04, 2020 | 5.140 | 5.180 | 5.042 | 5.180 | 29,629 | +0.03(+0.60%) |
May 01, 2020 | 5.410 | 5.520 | 5.110 | 5.149 | 68,800 | -0.41(-7.39%) |
Apr 30, 2020 | 5.790 | 5.790 | 5.440 | 5.560 | 53,252 | -0.24(-4.14%) |
Apr 29, 2020 | 5.540 | 5.800 | 5.410 | 5.800 | 65,973 | +0.36(+6.62%) |
Apr 28, 2020 | 5.780 | 5.780 | 5.140 | 5.440 | 78,021 | -0.14(-2.51%) |
Apr 27, 2020 | 6.000 | 6.440 | 5.390 | 5.580 | 267,366 | +0.58(+11.60%) |
Apr 24, 2020 | 5.800 | 5.950 | 4.710 | 5.000 | 213,300 | -0.89(-15.11%) |
Apr 23, 2020 | 6.600 | 6.660 | 5.810 | 5.890 | 166,780 | -0.06(-1.01%) |
Apr 22, 2020 | 5.930 | 6.370 | 5.830 | 5.950 | 158,126 | +0.11(+1.89%) |
Apr 21, 2020 | 5.710 | 6.000 | 5.609 | 5.840 | 22,386 | -0.10(-1.69%) |
Apr 20, 2020 | 5.690 | 6.029 | 5.690 | 5.940 | 19,854 | +0.11(+1.89%) |
Apr 17, 2020 | 5.810 | 6.120 | 5.760 | 5.830 | 124,300 | +0.12(+2.10%) |
Apr 16, 2020 | 5.590 | 5.900 | 5.400 | 5.710 | 81,073 | +0.29(+5.35%) |
Apr 15, 2020 | 5.410 | 6.190 | 4.940 | 5.420 | 164,748 | +0.61(+12.68%) |
Apr 14, 2020 | 4.820 | 5.004 | 4.560 | 4.810 | 22,078 | -0.01(-0.21%) |
Apr 13, 2020 | 4.990 | 4.990 | 4.540 | 4.820 | 38,120 | +0.15(+3.21%) |
Apr 09, 2020 | 5.010 | 5.192 | 4.170 | 4.670 | 85,500 | -0.40(-7.97%) |
Apr 08, 2020 | 4.940 | 5.160 | 4.540 | 5.074 | 30,170 | +0.14(+2.93%) |
Apr 07, 2020 | 4.610 | 5.274 | 4.610 | 4.930 | 18,876 | +0.33(+7.17%) |
Apr 06, 2020 | 4.900 | 4.990 | 4.550 | 4.600 | 18,410 | +0.10(+2.22%) |
Apr 03, 2020 | 4.740 | 4.750 | 4.300 | 4.500 | 69,200 | -0.39(-7.98%) |
Apr 02, 2020 | 5.050 | 5.160 | 4.750 | 4.890 | 35,452 | -0.13(-2.59%) |
Apr 01, 2020 | 5.200 | 5.285 | 4.590 | 5.020 | 36,835 | -0.16(-3.09%) |
Mar 31, 2020 | 5.230 | 6.000 | 5.100 | 5.180 | 54,805 | -0.18(-3.36%) |
Mar 30, 2020 | 5.490 | 5.590 | 5.045 | 5.360 | 25,503 | +0.01(+0.19%) |
Mar 27, 2020 | 5.200 | 5.590 | 5.100 | 5.350 | 16,400 | +0.03(+0.56%) |
Mar 26, 2020 | 5.410 | 5.680 | 5.000 | 5.320 | 44,637 | -0.30(-5.34%) |
Mar 25, 2020 | 5.340 | 5.857 | 5.223 | 5.620 | 37,054 | +0.27(+5.05%) |
Mar 24, 2020 | 5.240 | 5.600 | 5.020 | 5.350 | 53,828 | +0.16(+3.08%) |
Mar 23, 2020 | 5.370 | 5.450 | 5.120 | 5.190 | 10,053 | -0.31(-5.64%) |
Mar 20, 2020 | 5.800 | 5.890 | 5.010 | 5.500 | 53,100 | -0.07(-1.26%) |
Mar 19, 2020 | 5.480 | 6.500 | 4.663 | 5.570 | 70,802 | +0.29(+5.49%) |
Mar 18, 2020 | 5.460 | 6.130 | 5.000 | 5.280 | 64,509 | -0.75(-12.44%) |
Mar 17, 2020 | 5.900 | 6.400 | 5.883 | 6.030 | 26,641 | +0.19(+3.25%) |
Mar 16, 2020 | 7.150 | 7.150 | 5.540 | 5.840 | 87,579 | -0.64(-9.88%) |
Mar 13, 2020 | 7.000 | 7.196 | 5.770 | 6.480 | 64,300 | +0.22(+3.51%) |
Mar 12, 2020 | 6.000 | 7.000 | 4.320 | 6.260 | 114,855 | -0.20(-3.10%) |
Mar 11, 2020 | 6.800 | 7.181 | 6.211 | 6.460 | 69,149 | -0.19(-2.86%) |
Mar 10, 2020 | 6.610 | 7.240 | 6.353 | 6.650 | 56,070 | +0.06(+0.91%) |
Mar 09, 2020 | 6.510 | 6.790 | 5.910 | 6.590 | 109,434 | -0.48(-6.79%) |
Mar 06, 2020 | 7.440 | 7.654 | 6.450 | 7.070 | 90,900 | -0.52(-6.85%) |
Mar 05, 2020 | 7.900 | 8.140 | 7.415 | 7.590 | 29,656 | -0.41(-5.13%) |
Mar 04, 2020 | 8.000 | 8.240 | 7.899 | 8.000 | 16,712 | +0.16(+2.04%) |
Mar 03, 2020 | 8.220 | 8.510 | 7.650 | 7.840 | 39,753 | -0.32(-3.92%) |