Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 5.350 | 5.760 | 5.200 | 5.650 | 851,400 | +0.30(+5.61%) |
May 28, 2020 | 6.000 | 6.140 | 5.290 | 5.350 | 1,417,908 | -0.45(-7.76%) |
May 27, 2020 | 5.290 | 5.890 | 5.080 | 5.800 | 1,202,105 | +0.67(+13.06%) |
May 26, 2020 | 5.080 | 5.440 | 5.040 | 5.130 | 963,597 | +0.35(+7.32%) |
May 22, 2020 | 4.830 | 4.930 | 4.690 | 4.780 | 477,400 | -0.06(-1.24%) |
May 21, 2020 | 4.860 | 4.980 | 4.520 | 4.840 | 664,033 | -0.03(-0.62%) |
May 20, 2020 | 4.990 | 5.210 | 4.810 | 4.870 | 1,068,790 | +0.07(+1.46%) |
May 19, 2020 | 4.850 | 4.930 | 4.650 | 4.800 | 636,640 | -0.06(-1.23%) |
May 18, 2020 | 4.520 | 4.970 | 4.520 | 4.860 | 1,369,063 | +0.64(+15.17%) |
May 15, 2020 | 4.300 | 4.400 | 4.150 | 4.220 | 647,700 | -0.10(-2.31%) |
May 14, 2020 | 4.020 | 4.340 | 3.900 | 4.320 | 666,374 | +0.19(+4.60%) |
May 13, 2020 | 4.460 | 4.510 | 3.910 | 4.130 | 1,237,804 | -0.34(-7.61%) |
May 12, 2020 | 4.700 | 4.890 | 4.400 | 4.470 | 998,480 | -0.19(-4.08%) |
May 11, 2020 | 4.690 | 5.370 | 4.500 | 4.660 | 2,122,337 | -0.07(-1.48%) |
May 08, 2020 | 4.010 | 5.190 | 3.920 | 4.730 | 3,492,900 | +0.84(+21.59%) |
May 07, 2020 | 3.830 | 3.958 | 3.775 | 3.890 | 564,377 | +0.11(+2.91%) |
May 06, 2020 | 3.740 | 3.840 | 3.610 | 3.780 | 580,076 | +0.08(+2.16%) |
May 05, 2020 | 4.130 | 4.230 | 3.670 | 3.700 | 801,810 | -0.35(-8.64%) |
May 04, 2020 | 3.820 | 4.140 | 3.700 | 4.050 | 628,160 | +0.17(+4.38%) |
May 01, 2020 | 4.220 | 4.279 | 3.850 | 3.880 | 792,200 | -0.40(-9.35%) |
Apr 30, 2020 | 3.990 | 4.410 | 3.830 | 4.280 | 1,088,289 | +0.27(+6.73%) |
Apr 29, 2020 | 4.070 | 4.210 | 3.940 | 4.010 | 797,707 | +0.05(+1.26%) |
Apr 28, 2020 | 3.850 | 4.200 | 3.775 | 3.960 | 1,011,459 | +0.28(+7.61%) |
Apr 27, 2020 | 3.580 | 3.770 | 3.490 | 3.680 | 673,234 | +0.17(+4.84%) |
Apr 24, 2020 | 3.680 | 3.730 | 3.430 | 3.510 | 629,000 | -0.12(-3.31%) |
Apr 23, 2020 | 3.420 | 3.780 | 3.390 | 3.630 | 809,052 | +0.21(+6.14%) |
Apr 22, 2020 | 3.610 | 3.610 | 3.370 | 3.420 | 973,273 | -0.24(-6.56%) |
Apr 21, 2020 | 3.620 | 3.720 | 3.400 | 3.660 | 680,161 | -0.01(-0.27%) |
Apr 20, 2020 | 3.760 | 3.850 | 3.610 | 3.670 | 793,072 | -0.12(-3.17%) |
Apr 17, 2020 | 3.950 | 4.040 | 3.700 | 3.790 | 704,200 | -0.02(-0.52%) |
Apr 16, 2020 | 3.970 | 3.970 | 3.690 | 3.810 | 403,167 | +0.00(+0.00%) |
Apr 15, 2020 | 4.010 | 4.012 | 3.740 | 3.810 | 554,086 | -0.36(-8.63%) |
Apr 14, 2020 | 3.990 | 4.330 | 3.880 | 4.170 | 897,345 | +0.33(+8.59%) |
Apr 13, 2020 | 3.610 | 3.980 | 3.490 | 3.840 | 1,108,992 | +0.26(+7.26%) |
Apr 09, 2020 | 3.560 | 4.030 | 3.550 | 3.580 | 1,418,900 | +0.15(+4.37%) |
Apr 08, 2020 | 3.660 | 3.780 | 3.420 | 3.430 | 1,568,428 | -0.07(-2.00%) |
Apr 07, 2020 | 3.680 | 4.230 | 3.490 | 3.500 | 1,661,262 | +0.05(+1.45%) |
Apr 06, 2020 | 3.330 | 3.800 | 3.270 | 3.450 | 766,693 | +0.27(+8.49%) |
Apr 03, 2020 | 3.530 | 3.530 | 3.120 | 3.180 | 972,400 | -0.35(-9.92%) |
Apr 02, 2020 | 3.820 | 3.850 | 3.440 | 3.530 | 728,778 | -0.30(-7.83%) |
Apr 01, 2020 | 3.900 | 3.930 | 3.710 | 3.830 | 890,263 | -0.16(-4.01%) |
Mar 31, 2020 | 3.990 | 4.170 | 3.960 | 3.990 | 475,476 | -0.03(-0.75%) |
Mar 30, 2020 | 4.210 | 4.240 | 3.860 | 4.020 | 616,207 | -0.17(-4.06%) |
Mar 27, 2020 | 4.340 | 4.400 | 4.050 | 4.190 | 864,600 | -0.33(-7.30%) |
Mar 26, 2020 | 4.210 | 4.720 | 4.140 | 4.520 | 1,054,507 | +0.38(+9.18%) |
Mar 25, 2020 | 3.910 | 4.390 | 3.840 | 4.140 | 1,327,073 | +0.14(+3.50%) |
Mar 24, 2020 | 3.900 | 4.100 | 3.790 | 4.000 | 1,073,912 | +0.36(+9.89%) |
Mar 23, 2020 | 3.980 | 3.980 | 3.530 | 3.640 | 667,998 | -0.41(-10.12%) |
Mar 20, 2020 | 4.200 | 4.380 | 3.830 | 4.050 | 2,192,500 | -0.08(-1.94%) |
Mar 19, 2020 | 3.800 | 4.400 | 3.660 | 4.130 | 857,107 | +0.31(+8.12%) |
Mar 18, 2020 | 4.160 | 4.390 | 3.610 | 3.820 | 719,409 | -0.70(-15.49%) |
Mar 17, 2020 | 4.410 | 4.840 | 4.090 | 4.520 | 742,621 | +0.21(+4.87%) |
Mar 16, 2020 | 4.300 | 4.890 | 4.200 | 4.310 | 923,553 | -0.71(-14.14%) |
Mar 13, 2020 | 4.830 | 5.070 | 4.450 | 5.020 | 1,007,600 | +0.45(+9.85%) |
Mar 12, 2020 | 5.000 | 5.170 | 4.560 | 4.570 | 1,006,807 | -1.05(-18.68%) |
Mar 11, 2020 | 6.050 | 6.150 | 5.560 | 5.620 | 907,922 | -0.59(-9.50%) |
Mar 10, 2020 | 6.480 | 6.560 | 5.900 | 6.210 | 880,962 | -0.09(-1.43%) |
Mar 09, 2020 | 6.290 | 6.680 | 6.060 | 6.300 | 1,018,921 | -0.62(-8.96%) |
Mar 06, 2020 | 6.710 | 7.570 | 6.510 | 6.920 | 1,531,100 | -0.32(-4.42%) |
Mar 05, 2020 | 7.360 | 7.450 | 7.080 | 7.240 | 1,358,278 | -0.29(-3.85%) |
Mar 04, 2020 | 7.480 | 7.600 | 7.340 | 7.530 | 729,829 | +0.14(+1.89%) |
Mar 03, 2020 | 7.910 | 8.130 | 7.280 | 7.390 | 778,502 | -0.52(-6.51%) |