Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 6.620 | 6.900 | 6.410 | 6.740 | 1,212,400 | +0.13(+1.97%) |
May 28, 2020 | 7.114 | 7.390 | 6.560 | 6.610 | 3,121,832 | -0.97(-12.80%) |
May 27, 2020 | 5.510 | 8.340 | 5.100 | 7.580 | 22,439,944 | +2.13(+39.08%) |
May 26, 2020 | 5.600 | 5.750 | 5.360 | 5.450 | 800,055 | -0.13(-2.33%) |
May 22, 2020 | 5.780 | 5.790 | 5.170 | 5.580 | 1,012,100 | -0.14(-2.45%) |
May 21, 2020 | 5.060 | 5.800 | 4.930 | 5.720 | 2,106,138 | +0.67(+13.27%) |
May 20, 2020 | 4.770 | 5.150 | 4.760 | 5.050 | 814,374 | +0.28(+5.87%) |
May 19, 2020 | 4.830 | 4.980 | 4.580 | 4.770 | 701,304 | -0.06(-1.24%) |
May 18, 2020 | 5.020 | 5.120 | 4.460 | 4.830 | 1,791,965 | +0.47(+10.91%) |
May 15, 2020 | 4.730 | 4.890 | 4.150 | 4.355 | 1,554,800 | -0.79(-15.44%) |
May 14, 2020 | 4.910 | 5.400 | 4.600 | 5.150 | 1,037,186 | +0.27(+5.53%) |
May 13, 2020 | 5.150 | 5.250 | 4.470 | 4.880 | 1,190,094 | -0.09(-1.81%) |
May 12, 2020 | 5.180 | 5.450 | 4.960 | 4.970 | 1,145,695 | -0.19(-3.68%) |
May 11, 2020 | 4.400 | 5.540 | 4.340 | 5.160 | 2,526,037 | +0.93(+21.99%) |
May 08, 2020 | 4.210 | 4.430 | 4.125 | 4.230 | 652,700 | +0.03(+0.71%) |
May 07, 2020 | 4.240 | 4.290 | 4.030 | 4.200 | 596,981 | +0.00(+0.00%) |
May 06, 2020 | 3.900 | 4.380 | 3.850 | 4.200 | 861,875 | +0.30(+7.69%) |
May 05, 2020 | 4.100 | 4.140 | 3.860 | 3.900 | 844,958 | -0.06(-1.52%) |
May 04, 2020 | 3.560 | 4.030 | 3.520 | 3.960 | 589,004 | +0.33(+9.09%) |
May 01, 2020 | 3.950 | 4.010 | 3.490 | 3.630 | 908,200 | -0.27(-6.92%) |
Apr 30, 2020 | 3.890 | 4.230 | 3.800 | 3.900 | 1,212,000 | +0.12(+3.17%) |
Apr 29, 2020 | 3.650 | 3.890 | 3.580 | 3.780 | 556,559 | +0.21(+5.88%) |
Apr 28, 2020 | 4.000 | 4.030 | 3.500 | 3.570 | 818,650 | -0.32(-8.23%) |
Apr 27, 2020 | 3.700 | 3.970 | 3.610 | 3.890 | 782,707 | +0.26(+7.16%) |
Apr 24, 2020 | 3.650 | 3.710 | 3.430 | 3.630 | 696,000 | +0.03(+0.83%) |
Apr 23, 2020 | 3.490 | 3.690 | 3.400 | 3.600 | 489,943 | +0.19(+5.57%) |
Apr 22, 2020 | 3.660 | 3.660 | 3.300 | 3.410 | 909,187 | -0.13(-3.67%) |
Apr 21, 2020 | 3.580 | 3.700 | 3.350 | 3.540 | 658,519 | -0.02(-0.56%) |
Apr 20, 2020 | 3.250 | 3.920 | 3.160 | 3.560 | 1,361,790 | +0.26(+7.88%) |
Apr 17, 2020 | 3.400 | 3.460 | 3.250 | 3.300 | 713,200 | -0.05(-1.49%) |
Apr 16, 2020 | 3.200 | 3.350 | 3.050 | 3.350 | 802,918 | +0.06(+1.82%) |
Apr 15, 2020 | 3.260 | 3.350 | 3.040 | 3.290 | 813,246 | -0.10(-2.95%) |
Apr 14, 2020 | 4.270 | 4.290 | 3.260 | 3.390 | 5,097,705 | +0.25(+7.96%) |
Apr 13, 2020 | 2.990 | 3.160 | 2.920 | 3.140 | 788,855 | +0.15(+5.02%) |
Apr 09, 2020 | 3.060 | 3.090 | 2.910 | 2.990 | 762,900 | +0.04(+1.36%) |
Apr 08, 2020 | 2.890 | 3.020 | 2.830 | 2.950 | 777,454 | +0.10(+3.51%) |
Apr 07, 2020 | 3.090 | 3.140 | 2.790 | 2.850 | 610,338 | -0.15(-5.00%) |
Apr 06, 2020 | 2.700 | 3.020 | 2.670 | 3.000 | 680,064 | +0.40(+15.38%) |
Apr 03, 2020 | 2.660 | 2.840 | 2.520 | 2.600 | 554,800 | -0.05(-1.89%) |
Apr 02, 2020 | 2.720 | 2.820 | 2.550 | 2.650 | 500,529 | -0.07(-2.57%) |
Apr 01, 2020 | 2.840 | 2.960 | 2.660 | 2.720 | 451,179 | -0.16(-5.56%) |
Mar 31, 2020 | 3.080 | 3.100 | 2.830 | 2.880 | 736,081 | -0.26(-8.28%) |
Mar 30, 2020 | 3.180 | 3.200 | 3.070 | 3.140 | 417,311 | -0.01(-0.32%) |
Mar 27, 2020 | 3.350 | 3.350 | 3.090 | 3.150 | 488,600 | -0.32(-9.22%) |
Mar 26, 2020 | 3.030 | 3.750 | 2.970 | 3.470 | 1,040,832 | +0.48(+16.05%) |
Mar 25, 2020 | 3.000 | 3.390 | 2.790 | 2.990 | 1,106,477 | +0.01(+0.34%) |
Mar 24, 2020 | 3.000 | 3.100 | 2.860 | 2.980 | 701,010 | +0.16(+5.67%) |
Mar 23, 2020 | 2.920 | 2.930 | 2.660 | 2.820 | 377,397 | -0.05(-1.74%) |
Mar 20, 2020 | 3.050 | 3.050 | 2.760 | 2.870 | 401,200 | -0.04(-1.37%) |
Mar 19, 2020 | 2.780 | 3.000 | 2.640 | 2.910 | 399,726 | +0.18(+6.59%) |
Mar 18, 2020 | 3.050 | 3.190 | 2.600 | 2.730 | 515,340 | -0.55(-16.77%) |
Mar 17, 2020 | 3.000 | 3.320 | 2.800 | 3.280 | 531,459 | +0.28(+9.33%) |
Mar 16, 2020 | 2.900 | 3.150 | 2.660 | 3.000 | 719,986 | -0.09(-2.91%) |
Mar 13, 2020 | 3.290 | 3.334 | 2.890 | 3.090 | 833,800 | +0.19(+6.55%) |
Mar 12, 2020 | 3.070 | 3.290 | 2.900 | 2.900 | 1,213,162 | -0.62(-17.61%) |
Mar 11, 2020 | 4.070 | 4.100 | 3.430 | 3.520 | 853,363 | -0.65(-15.59%) |
Mar 10, 2020 | 4.550 | 4.690 | 3.980 | 4.170 | 492,843 | -0.23(-5.23%) |
Mar 09, 2020 | 4.410 | 4.620 | 4.170 | 4.400 | 717,823 | -0.49(-10.02%) |
Mar 06, 2020 | 4.850 | 5.050 | 4.640 | 4.890 | 828,700 | -0.18(-3.55%) |
Mar 05, 2020 | 5.270 | 5.430 | 5.000 | 5.070 | 612,464 | -0.36(-6.63%) |
Mar 04, 2020 | 5.080 | 5.810 | 5.040 | 5.430 | 1,009,157 | +0.41(+8.17%) |
Mar 03, 2020 | 5.170 | 5.400 | 4.869 | 5.020 | 996,512 | -0.08(-1.57%) |