Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 6.500 | 6.920 | 6.410 | 6.760 | 1,832,800 | +0.07(+1.05%) |
May 28, 2020 | 7.200 | 7.350 | 6.600 | 6.690 | 1,504,302 | -0.44(-6.17%) |
May 27, 2020 | 6.720 | 7.200 | 6.620 | 7.130 | 2,288,742 | +0.82(+13.00%) |
May 26, 2020 | 5.860 | 6.600 | 5.850 | 6.310 | 2,164,825 | +0.80(+14.52%) |
May 22, 2020 | 5.460 | 5.520 | 5.170 | 5.510 | 1,256,200 | +0.15(+2.80%) |
May 21, 2020 | 5.130 | 5.570 | 5.050 | 5.360 | 1,660,399 | +0.13(+2.49%) |
May 20, 2020 | 5.150 | 5.420 | 5.076 | 5.230 | 1,381,054 | +0.30(+6.09%) |
May 19, 2020 | 5.060 | 5.190 | 4.900 | 4.930 | 1,540,926 | -0.24(-4.64%) |
May 18, 2020 | 4.900 | 5.210 | 4.850 | 5.170 | 2,438,186 | +0.69(+15.40%) |
May 15, 2020 | 4.390 | 4.570 | 4.340 | 4.480 | 735,300 | -0.01(-0.22%) |
May 14, 2020 | 4.330 | 4.600 | 4.103 | 4.490 | 1,650,102 | -0.11(-2.39%) |
May 13, 2020 | 4.970 | 4.980 | 4.500 | 4.600 | 1,555,251 | -0.40(-8.00%) |
May 12, 2020 | 5.370 | 5.600 | 4.910 | 5.000 | 2,275,259 | -0.25(-4.76%) |
May 11, 2020 | 5.170 | 5.655 | 5.050 | 5.250 | 2,518,078 | -0.08(-1.50%) |
May 08, 2020 | 4.950 | 5.540 | 4.670 | 5.330 | 3,491,100 | +0.80(+17.66%) |
May 07, 2020 | 4.510 | 4.700 | 4.440 | 4.530 | 1,309,941 | +0.07(+1.57%) |
May 06, 2020 | 4.730 | 4.770 | 4.330 | 4.460 | 1,171,755 | -0.06(-1.33%) |
May 05, 2020 | 4.430 | 4.930 | 4.430 | 4.520 | 1,911,348 | +0.24(+5.61%) |
May 04, 2020 | 4.720 | 4.720 | 4.200 | 4.280 | 2,405,897 | -0.62(-12.65%) |
May 01, 2020 | 4.920 | 5.080 | 4.670 | 4.900 | 1,433,100 | -0.29(-5.59%) |
Apr 30, 2020 | 5.110 | 5.355 | 4.800 | 5.190 | 2,376,585 | +0.02(+0.39%) |
Apr 29, 2020 | 4.950 | 5.510 | 4.950 | 5.170 | 2,393,759 | +0.34(+7.04%) |
Apr 28, 2020 | 5.050 | 5.830 | 4.770 | 4.830 | 4,244,057 | +0.11(+2.33%) |
Apr 27, 2020 | 3.840 | 4.790 | 3.760 | 4.720 | 2,945,448 | +0.89(+23.24%) |
Apr 24, 2020 | 3.950 | 4.035 | 3.675 | 3.830 | 1,424,500 | -0.03(-0.78%) |
Apr 23, 2020 | 3.700 | 4.050 | 3.650 | 3.860 | 1,581,667 | +0.17(+4.61%) |
Apr 22, 2020 | 3.790 | 3.830 | 3.540 | 3.690 | 1,939,784 | +0.05(+1.37%) |
Apr 21, 2020 | 3.560 | 3.790 | 3.510 | 3.640 | 1,267,842 | -0.05(-1.36%) |
Apr 20, 2020 | 3.700 | 3.930 | 3.600 | 3.690 | 1,628,290 | -0.11(-2.89%) |
Apr 17, 2020 | 3.850 | 4.190 | 3.737 | 3.800 | 2,501,000 | +0.19(+5.26%) |
Apr 16, 2020 | 3.790 | 3.920 | 3.510 | 3.610 | 1,788,353 | -0.16(-4.24%) |
Apr 15, 2020 | 3.640 | 3.840 | 3.510 | 3.770 | 1,658,554 | -0.13(-3.33%) |
Apr 14, 2020 | 4.000 | 4.270 | 3.750 | 3.900 | 2,169,268 | +0.08(+2.09%) |
Apr 13, 2020 | 4.290 | 4.340 | 3.710 | 3.820 | 2,131,527 | -0.43(-10.12%) |
Apr 09, 2020 | 3.740 | 4.500 | 3.670 | 4.250 | 3,958,200 | +0.70(+19.72%) |
Apr 08, 2020 | 3.080 | 3.680 | 2.940 | 3.550 | 3,063,393 | +0.64(+21.99%) |
Apr 07, 2020 | 3.440 | 3.500 | 2.850 | 2.910 | 4,917,470 | +0.06(+2.11%) |
Apr 06, 2020 | 2.520 | 2.960 | 2.420 | 2.850 | 4,509,459 | +0.53(+22.84%) |
Apr 03, 2020 | 2.950 | 2.950 | 2.210 | 2.320 | 4,834,800 | -0.63(-21.36%) |
Apr 02, 2020 | 3.090 | 3.300 | 2.880 | 2.950 | 1,695,129 | -0.17(-5.45%) |
Apr 01, 2020 | 3.480 | 3.480 | 3.100 | 3.120 | 1,624,194 | -0.48(-13.33%) |
Mar 31, 2020 | 3.900 | 4.290 | 3.550 | 3.600 | 2,232,492 | -0.26(-6.74%) |
Mar 30, 2020 | 4.190 | 4.231 | 3.600 | 3.860 | 1,988,927 | -0.47(-10.85%) |
Mar 27, 2020 | 4.090 | 4.424 | 3.780 | 4.330 | 1,467,200 | +0.12(+2.85%) |
Mar 26, 2020 | 4.220 | 4.480 | 4.000 | 4.210 | 1,796,108 | +0.01(+0.24%) |
Mar 25, 2020 | 4.050 | 4.482 | 3.610 | 4.200 | 2,349,824 | +0.28(+7.14%) |
Mar 24, 2020 | 3.210 | 4.520 | 3.160 | 3.920 | 3,073,658 | +0.87(+28.52%) |
Mar 23, 2020 | 2.780 | 3.180 | 2.500 | 3.050 | 2,242,814 | +0.36(+13.38%) |
Mar 20, 2020 | 3.260 | 3.450 | 2.625 | 2.690 | 4,516,900 | -0.55(-16.98%) |
Mar 19, 2020 | 3.000 | 4.000 | 3.000 | 3.240 | 3,201,890 | +0.17(+5.54%) |
Mar 18, 2020 | 3.200 | 3.290 | 2.760 | 3.070 | 2,319,956 | -0.33(-9.71%) |
Mar 17, 2020 | 3.640 | 3.700 | 2.855 | 3.400 | 3,043,038 | -0.10(-2.86%) |
Mar 16, 2020 | 4.830 | 5.180 | 3.490 | 3.500 | 2,487,808 | -2.00(-36.36%) |
Mar 13, 2020 | 5.330 | 5.710 | 4.900 | 5.500 | 1,858,900 | +0.48(+9.56%) |
Mar 12, 2020 | 4.810 | 5.450 | 4.650 | 5.020 | 2,014,814 | -0.22(-4.20%) |
Mar 11, 2020 | 5.180 | 5.520 | 4.970 | 5.240 | 2,357,769 | -0.01(-0.19%) |
Mar 10, 2020 | 5.570 | 5.640 | 4.950 | 5.250 | 2,064,570 | +0.00(+0.00%) |
Mar 09, 2020 | 5.940 | 5.950 | 5.160 | 5.250 | 1,910,570 | -1.02(-16.27%) |
Mar 06, 2020 | 6.460 | 6.810 | 6.240 | 6.270 | 1,846,500 | -0.37(-5.57%) |
Mar 05, 2020 | 7.320 | 7.380 | 6.520 | 6.640 | 2,145,677 | -0.88(-11.70%) |
Mar 04, 2020 | 7.810 | 7.920 | 7.020 | 7.520 | 1,631,067 | -0.21(-2.72%) |
Mar 03, 2020 | 8.130 | 8.470 | 7.560 | 7.730 | 1,386,413 | -0.37(-4.57%) |