Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 5.750 | 5.943 | 5.670 | 5.920 | 397,700 | -0.06(-1.03%) |
May 28, 2020 | 6.160 | 6.180 | 5.900 | 5.981 | 409,211 | -0.09(-1.46%) |
May 27, 2020 | 6.490 | 6.490 | 5.850 | 6.070 | 438,090 | -0.08(-1.30%) |
May 26, 2020 | 6.100 | 6.300 | 6.050 | 6.150 | 456,285 | +0.14(+2.35%) |
May 22, 2020 | 5.960 | 6.250 | 5.860 | 6.009 | 497,100 | +0.05(+0.85%) |
May 21, 2020 | 5.765 | 6.091 | 5.650 | 5.958 | 571,602 | +0.19(+3.25%) |
May 20, 2020 | 5.720 | 5.905 | 5.460 | 5.770 | 700,514 | +0.06(+1.14%) |
May 19, 2020 | 6.760 | 6.760 | 5.660 | 5.705 | 2,145,443 | -0.88(-13.36%) |
May 18, 2020 | 5.990 | 6.660 | 5.990 | 6.584 | 1,742,429 | +0.67(+11.41%) |
May 15, 2020 | 5.070 | 5.980 | 5.070 | 5.910 | 876,500 | +0.62(+11.72%) |
May 14, 2020 | 5.230 | 5.369 | 5.000 | 5.290 | 380,417 | +0.06(+1.15%) |
May 13, 2020 | 5.240 | 5.300 | 4.795 | 5.230 | 656,060 | +0.06(+1.16%) |
May 12, 2020 | 4.800 | 5.400 | 4.750 | 5.170 | 866,647 | +0.35(+7.37%) |
May 11, 2020 | 4.450 | 4.853 | 4.260 | 4.815 | 439,369 | +0.33(+7.24%) |
May 08, 2020 | 4.240 | 4.650 | 4.240 | 4.490 | 281,600 | +0.11(+2.51%) |
May 07, 2020 | 4.320 | 4.420 | 4.200 | 4.380 | 185,715 | +0.11(+2.58%) |
May 06, 2020 | 4.500 | 4.570 | 4.240 | 4.270 | 186,716 | -0.09(-2.06%) |
May 05, 2020 | 4.150 | 4.643 | 4.100 | 4.360 | 251,186 | +0.06(+1.40%) |
May 04, 2020 | 4.350 | 4.460 | 4.160 | 4.300 | 278,406 | -0.02(-0.46%) |
May 01, 2020 | 4.670 | 4.670 | 4.190 | 4.320 | 483,400 | -0.39(-8.28%) |
Apr 30, 2020 | 4.850 | 4.850 | 4.620 | 4.710 | 392,344 | -0.09(-1.87%) |
Apr 29, 2020 | 4.420 | 4.868 | 4.420 | 4.800 | 437,218 | +0.30(+6.67%) |
Apr 28, 2020 | 4.820 | 4.960 | 4.390 | 4.500 | 709,690 | -0.28(-5.86%) |
Apr 27, 2020 | 4.375 | 4.880 | 4.320 | 4.780 | 856,341 | +0.47(+10.90%) |
Apr 24, 2020 | 4.140 | 4.330 | 4.030 | 4.310 | 575,500 | +0.28(+6.95%) |
Apr 23, 2020 | 4.080 | 4.101 | 3.990 | 4.030 | 414,383 | +0.01(+0.25%) |
Apr 22, 2020 | 4.016 | 4.100 | 4.000 | 4.020 | 300,713 | +0.02(+0.39%) |
Apr 21, 2020 | 3.950 | 4.160 | 3.900 | 4.004 | 629,695 | +0.05(+1.38%) |
Apr 20, 2020 | 3.900 | 4.210 | 3.600 | 3.950 | 697,439 | +0.05(+1.28%) |
Apr 17, 2020 | 3.900 | 4.000 | 3.820 | 3.900 | 334,600 | +0.06(+1.67%) |
Apr 16, 2020 | 3.835 | 3.910 | 3.750 | 3.836 | 192,367 | +0.01(+0.29%) |
Apr 15, 2020 | 4.000 | 4.000 | 3.700 | 3.825 | 253,501 | -0.03(-0.91%) |
Apr 14, 2020 | 3.900 | 3.951 | 3.800 | 3.860 | 322,480 | +0.06(+1.58%) |
Apr 13, 2020 | 3.845 | 4.000 | 3.800 | 3.800 | 346,018 | -0.15(-3.80%) |
Apr 09, 2020 | 3.850 | 3.951 | 3.700 | 3.950 | 509,300 | +0.06(+1.54%) |
Apr 08, 2020 | 3.900 | 4.010 | 3.850 | 3.890 | 265,115 | +0.06(+1.57%) |
Apr 07, 2020 | 3.930 | 4.210 | 3.800 | 3.830 | 438,296 | +0.08(+2.13%) |
Apr 06, 2020 | 3.750 | 3.930 | 3.640 | 3.750 | 522,966 | +0.13(+3.56%) |
Apr 03, 2020 | 3.500 | 3.835 | 3.480 | 3.621 | 326,400 | +0.06(+1.71%) |
Apr 02, 2020 | 3.490 | 3.760 | 3.490 | 3.560 | 302,729 | +0.08(+2.30%) |
Apr 01, 2020 | 3.930 | 3.950 | 3.400 | 3.480 | 824,564 | -0.45(-11.45%) |
Mar 31, 2020 | 4.450 | 4.450 | 3.820 | 3.930 | 457,939 | -0.22(-5.30%) |
Mar 30, 2020 | 4.240 | 4.455 | 4.150 | 4.150 | 516,014 | -0.09(-2.04%) |
Mar 27, 2020 | 4.100 | 4.430 | 3.890 | 4.237 | 1,180,300 | +0.34(+8.63%) |
Mar 26, 2020 | 3.680 | 3.950 | 3.450 | 3.900 | 1,213,378 | +0.46(+13.30%) |
Mar 25, 2020 | 3.900 | 4.150 | 3.390 | 3.442 | 1,709,079 | -0.40(-10.51%) |
Mar 24, 2020 | 3.160 | 3.970 | 3.160 | 3.846 | 1,102,346 | +0.76(+24.58%) |
Mar 23, 2020 | 2.790 | 3.110 | 2.540 | 3.088 | 608,757 | +0.29(+10.52%) |
Mar 20, 2020 | 2.896 | 3.110 | 2.702 | 2.794 | 716,000 | +0.15(+5.78%) |
Mar 19, 2020 | 2.550 | 2.870 | 2.550 | 2.641 | 722,827 | -0.11(-3.96%) |
Mar 18, 2020 | 3.165 | 3.165 | 2.610 | 2.750 | 674,725 | -0.41(-12.90%) |
Mar 17, 2020 | 3.100 | 3.410 | 2.900 | 3.157 | 780,860 | -0.23(-6.72%) |
Mar 16, 2020 | 3.275 | 3.660 | 2.800 | 3.385 | 1,073,032 | -0.29(-7.80%) |
Mar 13, 2020 | 3.740 | 3.960 | 3.260 | 3.671 | 875,800 | -0.07(-1.84%) |
Mar 12, 2020 | 3.500 | 4.000 | 3.216 | 3.740 | 1,129,920 | -0.45(-10.74%) |
Mar 11, 2020 | 4.400 | 4.530 | 4.060 | 4.190 | 456,724 | -0.23(-5.20%) |
Mar 10, 2020 | 4.120 | 4.540 | 4.110 | 4.420 | 476,607 | +0.21(+4.95%) |
Mar 09, 2020 | 4.038 | 4.600 | 4.000 | 4.211 | 837,780 | -0.69(-14.05%) |
Mar 06, 2020 | 4.680 | 5.000 | 4.620 | 4.900 | 468,000 | -0.10(-2.10%) |
Mar 05, 2020 | 4.745 | 5.050 | 4.500 | 5.005 | 237,638 | -0.15(-2.82%) |
Mar 04, 2020 | 4.830 | 5.200 | 4.830 | 5.150 | 339,935 | +0.31(+6.40%) |
Mar 03, 2020 | 5.225 | 5.295 | 4.749 | 4.840 | 434,056 | -0.40(-7.63%) |