Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 6.500 | 6.710 | 6.310 | 6.610 | 581,700 | +0.11(+1.69%) |
May 28, 2020 | 6.920 | 6.920 | 6.470 | 6.500 | 526,019 | -0.33(-4.83%) |
May 27, 2020 | 6.490 | 6.940 | 6.210 | 6.830 | 922,162 | +0.40(+6.22%) |
May 26, 2020 | 6.880 | 6.970 | 6.020 | 6.430 | 972,076 | -0.23(-3.45%) |
May 22, 2020 | 6.110 | 6.770 | 5.880 | 6.660 | 1,698,800 | +0.66(+11.00%) |
May 21, 2020 | 5.910 | 6.040 | 5.800 | 6.000 | 453,756 | +0.09(+1.52%) |
May 20, 2020 | 6.000 | 6.000 | 5.750 | 5.910 | 491,752 | -0.01(-0.17%) |
May 19, 2020 | 5.600 | 5.970 | 5.510 | 5.920 | 437,852 | +0.37(+6.67%) |
May 18, 2020 | 5.570 | 5.790 | 5.420 | 5.550 | 549,924 | +0.19(+3.54%) |
May 15, 2020 | 5.350 | 5.480 | 5.120 | 5.360 | 582,100 | -0.09(-1.65%) |
May 14, 2020 | 4.810 | 5.490 | 4.530 | 5.450 | 1,303,498 | +0.78(+16.70%) |
May 13, 2020 | 4.750 | 4.880 | 4.530 | 4.670 | 450,826 | +0.04(+0.86%) |
May 12, 2020 | 5.000 | 5.130 | 4.550 | 4.630 | 506,429 | -0.39(-7.77%) |
May 11, 2020 | 4.820 | 5.050 | 4.670 | 5.020 | 317,841 | +0.20(+4.15%) |
May 08, 2020 | 4.720 | 4.900 | 4.560 | 4.820 | 325,200 | +0.25(+5.47%) |
May 07, 2020 | 4.600 | 4.810 | 4.460 | 4.570 | 231,021 | +0.01(+0.22%) |
May 06, 2020 | 4.970 | 5.070 | 4.470 | 4.560 | 344,889 | -0.34(-6.94%) |
May 05, 2020 | 4.880 | 5.140 | 4.860 | 4.900 | 402,055 | +0.09(+1.87%) |
May 04, 2020 | 4.560 | 4.860 | 4.560 | 4.810 | 283,601 | +0.25(+5.48%) |
May 01, 2020 | 4.540 | 4.660 | 4.335 | 4.560 | 254,000 | -0.14(-2.98%) |
Apr 30, 2020 | 4.800 | 4.850 | 4.550 | 4.700 | 268,089 | -0.09(-1.88%) |
Apr 29, 2020 | 4.750 | 4.890 | 4.650 | 4.790 | 290,139 | +0.16(+3.46%) |
Apr 28, 2020 | 4.640 | 4.700 | 4.460 | 4.630 | 254,598 | +0.06(+1.31%) |
Apr 27, 2020 | 4.400 | 4.840 | 4.387 | 4.570 | 449,520 | +0.22(+5.06%) |
Apr 24, 2020 | 4.160 | 4.400 | 4.070 | 4.350 | 208,700 | +0.20(+4.82%) |
Apr 23, 2020 | 4.210 | 4.240 | 4.060 | 4.150 | 82,705 | -0.03(-0.72%) |
Apr 22, 2020 | 4.220 | 4.289 | 4.101 | 4.180 | 122,123 | +0.00(+0.00%) |
Apr 21, 2020 | 4.250 | 4.330 | 4.000 | 4.180 | 314,181 | -0.06(-1.42%) |
Apr 20, 2020 | 4.170 | 4.460 | 4.120 | 4.240 | 239,634 | +0.03(+0.71%) |
Apr 17, 2020 | 4.400 | 4.400 | 4.110 | 4.210 | 187,600 | -0.04(-0.94%) |
Apr 16, 2020 | 4.220 | 4.350 | 4.000 | 4.250 | 157,893 | +0.01(+0.24%) |
Apr 15, 2020 | 4.110 | 4.280 | 3.900 | 4.240 | 241,945 | -0.07(-1.62%) |
Apr 14, 2020 | 4.320 | 4.370 | 4.210 | 4.310 | 211,551 | +0.16(+3.86%) |
Apr 13, 2020 | 3.810 | 4.170 | 3.570 | 4.150 | 247,672 | +0.37(+9.79%) |
Apr 09, 2020 | 3.720 | 3.815 | 3.600 | 3.780 | 216,800 | +0.07(+1.89%) |
Apr 08, 2020 | 3.400 | 3.750 | 3.260 | 3.710 | 639,755 | +0.37(+11.08%) |
Apr 07, 2020 | 3.470 | 3.520 | 3.221 | 3.340 | 559,068 | -0.02(-0.60%) |
Apr 06, 2020 | 3.310 | 3.430 | 3.260 | 3.360 | 287,270 | +0.16(+5.00%) |
Apr 03, 2020 | 3.350 | 3.410 | 3.060 | 3.200 | 298,400 | -0.16(-4.76%) |
Apr 02, 2020 | 3.340 | 3.460 | 3.314 | 3.360 | 205,938 | +0.00(+0.00%) |
Apr 01, 2020 | 3.710 | 3.760 | 3.320 | 3.360 | 381,232 | -0.45(-11.81%) |
Mar 31, 2020 | 3.960 | 3.990 | 3.800 | 3.810 | 277,823 | -0.19(-4.75%) |
Mar 30, 2020 | 4.170 | 4.190 | 3.800 | 4.000 | 461,199 | -0.35(-8.05%) |
Mar 27, 2020 | 4.400 | 4.670 | 4.000 | 4.350 | 814,000 | -0.05(-1.14%) |
Mar 26, 2020 | 3.890 | 4.590 | 3.670 | 4.400 | 741,176 | +0.59(+15.49%) |
Mar 25, 2020 | 3.670 | 3.850 | 3.410 | 3.810 | 474,507 | +0.23(+6.42%) |
Mar 24, 2020 | 3.470 | 3.680 | 3.400 | 3.580 | 378,506 | +0.34(+10.49%) |
Mar 23, 2020 | 3.050 | 3.300 | 2.850 | 3.240 | 400,986 | +0.23(+7.64%) |
Mar 20, 2020 | 3.090 | 3.400 | 2.960 | 3.010 | 503,400 | +0.01(+0.33%) |
Mar 19, 2020 | 2.810 | 3.150 | 2.800 | 3.000 | 623,937 | +0.13(+4.53%) |
Mar 18, 2020 | 3.000 | 3.050 | 2.750 | 2.870 | 671,624 | -0.31(-9.75%) |
Mar 17, 2020 | 2.960 | 3.320 | 2.800 | 3.180 | 378,584 | +0.24(+8.16%) |
Mar 16, 2020 | 3.110 | 3.150 | 2.620 | 2.940 | 866,883 | -0.69(-19.01%) |
Mar 13, 2020 | 3.800 | 3.964 | 3.050 | 3.630 | 573,500 | +0.00(+0.00%) |
Mar 12, 2020 | 3.500 | 3.720 | 2.790 | 3.630 | 903,216 | -0.26(-6.68%) |
Mar 11, 2020 | 4.300 | 4.350 | 3.680 | 3.890 | 529,393 | -0.50(-11.39%) |
Mar 10, 2020 | 4.160 | 4.430 | 3.930 | 4.390 | 393,833 | +0.47(+11.99%) |
Mar 09, 2020 | 4.500 | 4.500 | 3.900 | 3.920 | 672,064 | -0.79(-16.77%) |
Mar 06, 2020 | 4.700 | 4.890 | 4.600 | 4.710 | 400,500 | -0.09(-1.87%) |
Mar 05, 2020 | 5.270 | 5.270 | 4.800 | 4.800 | 371,348 | -0.49(-9.26%) |
Mar 04, 2020 | 5.500 | 5.648 | 5.290 | 5.290 | 252,503 | -0.14(-2.58%) |
Mar 03, 2020 | 5.450 | 5.600 | 5.280 | 5.430 | 272,887 | +0.01(+0.18%) |