Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 4.960 | 5.000 | 4.800 | 4.980 | 1,606,300 | -0.01(-0.20%) |
May 28, 2020 | 4.950 | 5.070 | 4.810 | 4.990 | 2,458,292 | +0.10(+2.04%) |
May 27, 2020 | 4.740 | 4.930 | 4.550 | 4.890 | 2,856,273 | +0.26(+5.62%) |
May 26, 2020 | 4.760 | 4.810 | 4.550 | 4.630 | 2,467,953 | +0.03(+0.65%) |
May 22, 2020 | 4.640 | 4.720 | 4.500 | 4.600 | 1,687,000 | -0.04(-0.86%) |
May 21, 2020 | 4.870 | 4.920 | 4.640 | 4.640 | 2,945,981 | -0.21(-4.33%) |
May 20, 2020 | 4.520 | 4.865 | 4.470 | 4.850 | 3,562,067 | +0.36(+8.02%) |
May 19, 2020 | 4.620 | 4.730 | 4.490 | 4.490 | 2,181,904 | -0.08(-1.75%) |
May 18, 2020 | 4.440 | 4.610 | 4.240 | 4.570 | 5,594,076 | +0.31(+7.28%) |
May 15, 2020 | 4.070 | 4.415 | 4.037 | 4.260 | 4,309,500 | +0.17(+4.16%) |
May 14, 2020 | 4.260 | 4.320 | 3.980 | 4.090 | 5,889,643 | -0.24(-5.54%) |
May 13, 2020 | 4.930 | 5.120 | 4.210 | 4.330 | 16,760,641 | -1.47(-25.34%) |
May 12, 2020 | 6.060 | 6.090 | 5.520 | 5.800 | 4,766,803 | +0.17(+3.02%) |
May 11, 2020 | 5.980 | 6.030 | 5.600 | 5.630 | 2,643,486 | -0.44(-7.25%) |
May 08, 2020 | 5.850 | 6.090 | 5.770 | 6.070 | 2,364,600 | +0.37(+6.49%) |
May 07, 2020 | 5.530 | 5.740 | 5.455 | 5.700 | 3,637,997 | +0.29(+5.36%) |
May 06, 2020 | 6.050 | 6.050 | 5.410 | 5.410 | 4,620,973 | -0.59(-9.83%) |
May 05, 2020 | 5.860 | 6.105 | 5.840 | 6.000 | 3,862,646 | +0.26(+4.53%) |
May 04, 2020 | 5.600 | 5.750 | 5.460 | 5.740 | 2,433,096 | +0.08(+1.41%) |
May 01, 2020 | 6.000 | 6.100 | 5.645 | 5.660 | 4,722,900 | -0.50(-8.12%) |
Apr 30, 2020 | 6.330 | 6.410 | 6.090 | 6.160 | 1,930,479 | -0.23(-3.60%) |
Apr 29, 2020 | 6.500 | 6.520 | 6.340 | 6.390 | 2,404,681 | +0.03(+0.47%) |
Apr 28, 2020 | 6.260 | 6.430 | 6.175 | 6.360 | 1,773,602 | +0.20(+3.25%) |
Apr 27, 2020 | 6.010 | 6.220 | 6.000 | 6.160 | 1,776,307 | +0.08(+1.32%) |
Apr 24, 2020 | 5.950 | 6.110 | 5.870 | 6.080 | 1,158,100 | +0.14(+2.36%) |
Apr 23, 2020 | 5.970 | 6.130 | 5.900 | 5.940 | 1,172,510 | -0.03(-0.50%) |
Apr 22, 2020 | 6.050 | 6.105 | 5.930 | 5.970 | 1,075,421 | +0.10(+1.79%) |
Apr 21, 2020 | 5.910 | 6.055 | 5.810 | 5.865 | 2,953,858 | -0.23(-3.85%) |
Apr 20, 2020 | 5.770 | 6.160 | 5.750 | 6.100 | 2,911,340 | +0.12(+2.01%) |
Apr 17, 2020 | 5.880 | 6.050 | 5.850 | 5.980 | 2,169,400 | +0.30(+5.28%) |
Apr 16, 2020 | 5.740 | 5.870 | 5.545 | 5.680 | 1,847,972 | -0.02(-0.35%) |
Apr 15, 2020 | 5.780 | 5.800 | 5.580 | 5.700 | 2,109,347 | -0.22(-3.72%) |
Apr 14, 2020 | 5.930 | 6.080 | 5.780 | 5.920 | 2,349,150 | +0.20(+3.50%) |
Apr 13, 2020 | 5.730 | 5.770 | 5.510 | 5.720 | 1,458,616 | -0.06(-1.04%) |
Apr 09, 2020 | 5.800 | 5.970 | 5.620 | 5.780 | 2,324,200 | +0.05(+0.87%) |
Apr 08, 2020 | 5.900 | 5.900 | 5.490 | 5.730 | 2,749,236 | +0.09(+1.60%) |
Apr 07, 2020 | 5.720 | 5.900 | 5.460 | 5.640 | 3,999,311 | +0.05(+0.89%) |
Apr 06, 2020 | 5.280 | 5.635 | 5.220 | 5.590 | 2,819,675 | +0.44(+8.54%) |
Apr 03, 2020 | 4.950 | 5.215 | 4.850 | 5.150 | 2,039,300 | +0.16(+3.21%) |
Apr 02, 2020 | 5.060 | 5.220 | 4.930 | 4.990 | 2,986,387 | +0.22(+4.61%) |
Apr 01, 2020 | 5.150 | 5.200 | 4.750 | 4.770 | 1,838,717 | -0.53(-10.00%) |
Mar 31, 2020 | 5.480 | 5.520 | 5.160 | 5.300 | 2,578,453 | -0.18(-3.28%) |
Mar 30, 2020 | 5.090 | 5.510 | 5.060 | 5.480 | 3,058,076 | +0.34(+6.61%) |
Mar 27, 2020 | 5.350 | 5.410 | 5.060 | 5.140 | 1,883,400 | -0.35(-6.38%) |
Mar 26, 2020 | 5.210 | 5.550 | 5.200 | 5.490 | 3,064,875 | +0.35(+6.81%) |
Mar 25, 2020 | 4.830 | 5.240 | 4.610 | 5.140 | 4,073,954 | +0.34(+7.08%) |
Mar 24, 2020 | 4.730 | 5.140 | 4.720 | 4.800 | 2,974,899 | +0.31(+6.90%) |
Mar 23, 2020 | 4.870 | 4.920 | 4.200 | 4.490 | 3,123,405 | -0.31(-6.46%) |
Mar 20, 2020 | 5.300 | 5.410 | 4.740 | 4.800 | 3,554,500 | -0.47(-8.92%) |
Mar 19, 2020 | 4.390 | 5.410 | 4.320 | 5.270 | 5,667,357 | +0.90(+20.59%) |
Mar 18, 2020 | 4.230 | 4.680 | 4.090 | 4.370 | 5,681,581 | -0.08(-1.80%) |
Mar 17, 2020 | 3.890 | 4.470 | 3.800 | 4.450 | 3,928,321 | +0.59(+15.28%) |
Mar 16, 2020 | 3.780 | 4.120 | 3.680 | 3.860 | 3,871,825 | -0.39(-9.18%) |
Mar 13, 2020 | 4.310 | 4.460 | 4.010 | 4.250 | 2,562,200 | +0.17(+4.17%) |
Mar 12, 2020 | 4.000 | 4.320 | 3.900 | 4.080 | 2,928,509 | -0.30(-6.85%) |
Mar 11, 2020 | 4.410 | 4.610 | 4.290 | 4.380 | 3,730,652 | -0.21(-4.58%) |
Mar 10, 2020 | 4.960 | 4.970 | 4.300 | 4.590 | 6,278,254 | +0.05(+1.10%) |
Mar 09, 2020 | 4.940 | 4.980 | 4.500 | 4.540 | 4,427,085 | -0.83(-15.46%) |
Mar 06, 2020 | 5.320 | 5.605 | 5.268 | 5.370 | 6,304,500 | -0.13(-2.36%) |
Mar 05, 2020 | 5.510 | 5.750 | 5.450 | 5.500 | 15,328,783 | -0.36(-6.14%) |
Mar 04, 2020 | 6.560 | 6.580 | 5.840 | 5.860 | 18,103,086 | -1.22(-17.23%) |
Mar 03, 2020 | 7.120 | 7.330 | 6.870 | 7.080 | 2,305,073 | -0.03(-0.35%) |