Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 5.060 | 5.170 | 5.050 | 5.170 | 271,300 | +0.15(+2.99%) |
May 28, 2020 | 4.920 | 5.175 | 4.920 | 5.020 | 143,435 | -0.15(-2.94%) |
May 27, 2020 | 5.220 | 5.350 | 5.130 | 5.172 | 78,528 | -0.06(-1.07%) |
May 26, 2020 | 5.260 | 5.330 | 5.228 | 5.228 | 61,526 | +0.17(+3.32%) |
May 22, 2020 | 5.350 | 5.350 | 5.024 | 5.060 | 42,900 | -0.28(-5.24%) |
May 21, 2020 | 5.330 | 5.610 | 5.310 | 5.340 | 86,397 | -0.27(-4.81%) |
May 20, 2020 | 5.577 | 5.780 | 5.510 | 5.610 | 109,522 | +0.44(+8.51%) |
May 19, 2020 | 5.110 | 5.250 | 5.110 | 5.170 | 135,642 | -0.07(-1.34%) |
May 18, 2020 | 5.305 | 5.305 | 5.140 | 5.240 | 130,226 | -0.04(-0.76%) |
May 15, 2020 | 5.320 | 5.490 | 5.250 | 5.280 | 64,500 | +0.17(+3.33%) |
May 14, 2020 | 5.045 | 5.130 | 5.020 | 5.110 | 85,989 | +0.13(+2.57%) |
May 13, 2020 | 5.235 | 5.250 | 4.960 | 4.982 | 96,029 | -0.12(-2.31%) |
May 12, 2020 | 5.170 | 5.180 | 5.070 | 5.100 | 44,411 | +0.08(+1.59%) |
May 11, 2020 | 4.940 | 5.160 | 4.940 | 5.020 | 64,925 | +0.02(+0.40%) |
May 08, 2020 | 4.870 | 5.025 | 4.870 | 5.000 | 84,500 | +0.24(+5.04%) |
May 07, 2020 | 4.800 | 5.000 | 4.760 | 4.760 | 73,526 | -0.02(-0.42%) |
May 06, 2020 | 4.720 | 4.830 | 4.720 | 4.780 | 38,165 | +0.14(+3.02%) |
May 05, 2020 | 4.530 | 4.680 | 4.530 | 4.640 | 74,562 | +0.07(+1.64%) |
May 04, 2020 | 4.545 | 4.580 | 4.520 | 4.565 | 87,074 | -0.01(-0.22%) |
May 01, 2020 | 4.600 | 4.630 | 4.550 | 4.575 | 100,600 | -0.14(-3.07%) |
Apr 30, 2020 | 4.890 | 4.950 | 4.710 | 4.720 | 83,907 | -0.17(-3.48%) |
Apr 29, 2020 | 4.763 | 4.950 | 4.650 | 4.890 | 43,892 | +0.10(+2.09%) |
Apr 28, 2020 | 4.830 | 4.860 | 4.770 | 4.790 | 100,431 | +0.09(+1.91%) |
Apr 27, 2020 | 5.020 | 5.020 | 4.670 | 4.700 | 107,586 | -0.09(-1.88%) |
Apr 24, 2020 | 4.605 | 4.830 | 4.605 | 4.790 | 94,900 | +0.19(+4.13%) |
Apr 23, 2020 | 4.460 | 4.720 | 4.460 | 4.600 | 64,366 | -0.10(-2.23%) |
Apr 22, 2020 | 4.553 | 4.760 | 4.520 | 4.705 | 90,689 | +0.03(+0.53%) |
Apr 21, 2020 | 4.600 | 4.730 | 4.600 | 4.680 | 135,071 | -0.14(-2.90%) |
Apr 20, 2020 | 5.220 | 5.220 | 4.800 | 4.820 | 82,021 | -0.16(-3.21%) |
Apr 17, 2020 | 4.800 | 5.040 | 4.800 | 4.980 | 62,800 | +0.08(+1.63%) |
Apr 16, 2020 | 4.750 | 4.970 | 4.750 | 4.900 | 64,132 | +0.06(+1.24%) |
Apr 15, 2020 | 4.950 | 4.950 | 4.820 | 4.840 | 39,476 | -0.17(-3.30%) |
Apr 14, 2020 | 4.880 | 5.020 | 4.880 | 5.005 | 111,987 | -0.04(-0.89%) |
Apr 13, 2020 | 4.950 | 5.270 | 4.950 | 5.050 | 74,618 | -0.06(-1.17%) |
Apr 09, 2020 | 5.235 | 5.235 | 5.080 | 5.110 | 47,500 | -0.01(-0.20%) |
Apr 08, 2020 | 6.000 | 6.000 | 4.910 | 5.120 | 128,770 | -0.34(-6.23%) |
Apr 07, 2020 | 5.515 | 5.600 | 5.330 | 5.460 | 472,477 | +0.03(+0.55%) |
Apr 06, 2020 | 5.300 | 5.430 | 5.300 | 5.430 | 121,628 | +0.40(+8.04%) |
Apr 03, 2020 | 5.240 | 5.240 | 4.980 | 5.026 | 48,200 | -0.05(-1.06%) |
Apr 02, 2020 | 5.010 | 5.110 | 4.980 | 5.080 | 182,646 | +0.14(+2.83%) |
Apr 01, 2020 | 5.110 | 5.110 | 4.890 | 4.940 | 147,997 | -0.14(-2.76%) |
Mar 31, 2020 | 5.045 | 5.150 | 4.820 | 5.080 | 325,929 | -0.02(-0.39%) |
Mar 30, 2020 | 5.050 | 5.100 | 4.850 | 5.100 | 672,042 | +0.12(+2.51%) |
Mar 27, 2020 | 5.460 | 5.460 | 4.960 | 4.975 | 84,300 | -0.66(-11.63%) |
Mar 26, 2020 | 5.070 | 5.630 | 5.070 | 5.630 | 158,383 | +0.44(+8.39%) |
Mar 25, 2020 | 4.770 | 5.280 | 4.770 | 5.194 | 42,724 | +0.13(+2.65%) |
Mar 24, 2020 | 4.865 | 5.110 | 4.865 | 5.060 | 219,279 | +0.42(+9.17%) |
Mar 23, 2020 | 4.400 | 4.750 | 4.400 | 4.635 | 106,216 | -0.15(-3.03%) |
Mar 20, 2020 | 5.320 | 5.320 | 4.720 | 4.780 | 123,200 | -0.29(-5.72%) |
Mar 19, 2020 | 4.862 | 5.160 | 4.710 | 5.070 | 133,937 | +0.49(+10.75%) |
Mar 18, 2020 | 4.380 | 4.746 | 4.380 | 4.578 | 106,962 | -0.56(-10.93%) |
Mar 17, 2020 | 4.830 | 5.450 | 4.830 | 5.140 | 109,341 | +0.25(+5.11%) |
Mar 16, 2020 | 4.830 | 5.110 | 4.580 | 4.890 | 75,434 | -0.94(-16.12%) |
Mar 13, 2020 | 5.810 | 6.040 | 5.610 | 5.830 | 89,000 | +0.32(+5.81%) |
Mar 12, 2020 | 5.430 | 5.630 | 5.430 | 5.510 | 122,549 | -0.72(-11.56%) |
Mar 11, 2020 | 6.260 | 6.385 | 6.210 | 6.230 | 65,510 | -0.40(-6.03%) |
Mar 10, 2020 | 6.505 | 6.680 | 6.420 | 6.630 | 54,391 | +0.30(+4.74%) |
Mar 09, 2020 | 6.230 | 6.400 | 6.090 | 6.330 | 51,461 | -0.31(-4.67%) |
Mar 06, 2020 | 6.730 | 6.730 | 6.450 | 6.640 | 55,600 | +0.00(+0.07%) |
Mar 05, 2020 | 6.705 | 6.745 | 6.610 | 6.635 | 50,974 | +0.11(+1.61%) |
Mar 04, 2020 | 6.535 | 6.650 | 6.500 | 6.530 | 60,067 | +0.02(+0.31%) |
Mar 03, 2020 | 6.450 | 6.675 | 6.450 | 6.510 | 71,262 | -0.12(-1.81%) |