Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 5.920 | 5.920 | 5.577 | 5.765 | 12,300 | -0.12(-1.96%) |
May 28, 2020 | 6.000 | 6.200 | 5.510 | 5.880 | 65,480 | -0.92(-13.53%) |
May 27, 2020 | 4.430 | 6.800 | 4.360 | 6.800 | 167,780 | +2.30(+51.11%) |
May 26, 2020 | 5.200 | 5.200 | 4.500 | 4.500 | 43,001 | -0.45(-9.09%) |
May 22, 2020 | 4.250 | 5.390 | 4.210 | 4.950 | 66,200 | +0.74(+17.58%) |
May 21, 2020 | 4.296 | 4.300 | 4.075 | 4.210 | 10,249 | +0.09(+2.18%) |
May 20, 2020 | 4.150 | 4.300 | 4.100 | 4.120 | 9,750 | +0.03(+0.73%) |
May 19, 2020 | 4.300 | 4.300 | 4.030 | 4.090 | 1,886 | +0.04(+0.99%) |
May 18, 2020 | 3.880 | 4.480 | 3.880 | 4.050 | 21,211 | +0.19(+4.92%) |
May 15, 2020 | 3.860 | 3.860 | 3.860 | 33 | +0.00(+0.00%) | |
May 14, 2020 | 4.080 | 4.080 | 3.650 | 3.860 | 7,229 | -0.16(-3.92%) |
May 13, 2020 | 4.260 | 4.260 | 3.880 | 4.017 | 7,260 | -0.23(-5.48%) |
May 12, 2020 | 4.260 | 4.460 | 4.220 | 4.250 | 9,192 | -0.10(-2.30%) |
May 11, 2020 | 4.290 | 4.540 | 4.150 | 4.350 | 11,727 | -0.10(-2.25%) |
May 08, 2020 | 3.800 | 4.450 | 3.800 | 4.450 | 34,200 | +0.67(+17.72%) |
May 07, 2020 | 3.710 | 3.850 | 3.710 | 3.780 | 12,028 | +0.13(+3.56%) |
May 06, 2020 | 3.740 | 3.850 | 3.650 | 3.650 | 5,617 | -0.09(-2.44%) |
May 05, 2020 | 3.690 | 3.837 | 3.480 | 3.741 | 1,743 | +0.27(+7.81%) |
May 04, 2020 | 3.470 | 3.470 | 3.460 | 3.470 | 623 | -0.06(-1.70%) |
May 01, 2020 | 3.680 | 3.680 | 3.530 | 3.530 | 1,200 | -0.15(-4.08%) |
Apr 30, 2020 | 3.610 | 3.818 | 3.610 | 3.680 | 5,823 | +0.13(+3.66%) |
Apr 29, 2020 | 3.700 | 3.710 | 3.500 | 3.550 | 6,316 | +0.18(+5.34%) |
Apr 28, 2020 | 3.610 | 3.610 | 3.310 | 3.370 | 15,702 | -0.19(-5.34%) |
Apr 27, 2020 | 3.850 | 4.000 | 3.535 | 3.560 | 2,098 | +0.06(+1.71%) |
Apr 24, 2020 | 3.530 | 3.544 | 3.500 | 3.500 | 1,900 | -0.10(-2.78%) |
Apr 23, 2020 | 3.560 | 3.660 | 3.560 | 3.600 | 2,499 | +0.00(+0.00%) |
Apr 22, 2020 | 3.480 | 3.617 | 3.480 | 3.600 | 3,786 | +0.00(+0.11%) |
Apr 21, 2020 | 3.660 | 3.670 | 3.430 | 3.596 | 6,871 | -0.00(-0.11%) |
Apr 20, 2020 | 3.980 | 4.013 | 3.550 | 3.600 | 28,576 | -0.37(-9.32%) |
Apr 17, 2020 | 3.410 | 3.970 | 3.410 | 3.970 | 34,800 | +0.55(+16.08%) |
Apr 16, 2020 | 3.340 | 3.540 | 3.340 | 3.420 | 17,445 | -0.08(-2.29%) |
Apr 15, 2020 | 3.360 | 3.520 | 3.360 | 3.500 | 16,154 | -0.01(-0.28%) |
Apr 14, 2020 | 3.410 | 3.710 | 3.410 | 3.510 | 18,951 | -0.02(-0.57%) |
Apr 13, 2020 | 3.430 | 3.590 | 3.430 | 3.530 | 13,688 | -0.07(-1.94%) |
Apr 09, 2020 | 3.540 | 3.940 | 3.540 | 3.600 | 22,300 | +0.00(+0.00%) |
Apr 08, 2020 | 3.540 | 3.889 | 3.540 | 3.600 | 27,009 | -0.12(-3.23%) |
Apr 07, 2020 | 3.870 | 3.930 | 3.710 | 3.720 | 74,909 | -0.18(-4.62%) |
Apr 06, 2020 | 4.050 | 4.417 | 3.900 | 3.900 | 37,124 | -0.23(-5.57%) |
Apr 03, 2020 | 4.309 | 4.309 | 4.130 | 4.130 | 900 | +0.02(+0.49%) |
Apr 02, 2020 | 4.140 | 4.280 | 4.110 | 4.110 | 20,275 | -0.32(-7.22%) |
Apr 01, 2020 | 4.200 | 4.440 | 4.190 | 4.430 | 815 | -0.02(-0.45%) |
Mar 31, 2020 | 4.460 | 4.470 | 4.170 | 4.450 | 7,571 | +0.20(+4.71%) |
Mar 30, 2020 | 4.250 | 4.460 | 4.250 | 4.250 | 1,808 | -0.16(-3.69%) |
Mar 27, 2020 | 4.445 | 4.445 | 4.280 | 4.413 | 2,200 | -0.04(-0.84%) |
Mar 26, 2020 | 4.430 | 4.470 | 4.370 | 4.450 | 8,110 | +0.30(+7.23%) |
Mar 25, 2020 | 4.310 | 4.310 | 4.100 | 4.150 | 4,892 | +0.02(+0.48%) |
Mar 24, 2020 | 4.150 | 4.370 | 4.130 | 4.130 | 23,435 | -0.05(-1.20%) |
Mar 23, 2020 | 4.150 | 4.240 | 4.150 | 4.180 | 7,236 | -0.02(-0.48%) |
Mar 20, 2020 | 4.220 | 4.220 | 4.200 | 4.200 | 7,700 | +0.02(+0.48%) |
Mar 19, 2020 | 4.160 | 4.200 | 4.160 | 4.180 | 11,051 | +0.02(+0.48%) |
Mar 18, 2020 | 4.220 | 4.604 | 4.160 | 4.160 | 5,078 | -0.16(-3.70%) |
Mar 17, 2020 | 4.310 | 4.795 | 4.310 | 4.320 | 8,449 | +0.08(+1.89%) |
Mar 16, 2020 | 4.330 | 4.330 | 4.190 | 4.240 | 11,383 | -0.31(-6.81%) |
Mar 13, 2020 | 4.810 | 4.810 | 4.500 | 4.550 | 9,000 | +0.22(+5.08%) |
Mar 12, 2020 | 4.460 | 4.700 | 4.250 | 4.330 | 38,361 | -0.43(-9.04%) |
Mar 11, 2020 | 5.730 | 5.730 | 4.730 | 4.760 | 51,718 | -0.24(-4.80%) |
Mar 10, 2020 | 4.820 | 5.080 | 4.820 | 5.000 | 8,738 | +0.29(+6.16%) |
Mar 09, 2020 | 4.890 | 5.000 | 4.700 | 4.710 | 25,807 | -0.35(-6.92%) |
Mar 06, 2020 | 5.030 | 5.300 | 5.030 | 5.060 | 6,100 | -0.03(-0.59%) |
Mar 05, 2020 | 5.075 | 5.361 | 5.040 | 5.090 | 3,189 | +0.04(+0.79%) |
Mar 04, 2020 | 4.930 | 5.125 | 4.930 | 5.050 | 5,939 | +0.02(+0.40%) |
Mar 03, 2020 | 5.030 | 5.398 | 5.030 | 5.030 | 14,192 | +0.01(+0.20%) |