Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 5.360 | 6.950 | 5.100 | 6.450 | 2,053,400 | +1.39(+27.47%) |
May 28, 2020 | 5.000 | 5.150 | 4.960 | 5.060 | 254,180 | +0.08(+1.61%) |
May 27, 2020 | 4.750 | 5.000 | 4.750 | 4.980 | 226,536 | +0.20(+4.18%) |
May 26, 2020 | 4.850 | 5.050 | 4.690 | 4.780 | 285,142 | +0.16(+3.46%) |
May 22, 2020 | 4.900 | 4.900 | 4.550 | 4.620 | 129,900 | -0.20(-4.15%) |
May 21, 2020 | 4.450 | 4.900 | 4.423 | 4.820 | 228,384 | +0.43(+9.79%) |
May 20, 2020 | 4.530 | 4.600 | 4.300 | 4.390 | 173,683 | -0.14(-3.09%) |
May 19, 2020 | 4.610 | 4.740 | 4.510 | 4.530 | 95,186 | -0.01(-0.22%) |
May 18, 2020 | 4.650 | 4.774 | 4.440 | 4.540 | 130,019 | +0.08(+1.79%) |
May 15, 2020 | 4.410 | 4.489 | 4.260 | 4.460 | 67,800 | +0.04(+0.90%) |
May 14, 2020 | 4.310 | 4.460 | 4.100 | 4.420 | 123,243 | +0.12(+2.79%) |
May 13, 2020 | 4.690 | 4.730 | 4.220 | 4.300 | 210,719 | -0.44(-9.28%) |
May 12, 2020 | 4.930 | 4.976 | 4.610 | 4.740 | 153,470 | -0.17(-3.46%) |
May 11, 2020 | 4.870 | 5.000 | 4.760 | 4.910 | 104,949 | +0.02(+0.41%) |
May 08, 2020 | 5.000 | 5.120 | 4.810 | 4.890 | 110,700 | -0.06(-1.21%) |
May 07, 2020 | 4.790 | 5.010 | 4.770 | 4.950 | 75,937 | +0.18(+3.77%) |
May 06, 2020 | 4.930 | 5.090 | 4.720 | 4.770 | 103,040 | -0.03(-0.63%) |
May 05, 2020 | 4.700 | 5.000 | 4.570 | 4.800 | 204,237 | +0.10(+2.13%) |
May 04, 2020 | 4.440 | 4.927 | 4.412 | 4.700 | 104,127 | +0.17(+3.75%) |
May 01, 2020 | 4.670 | 4.751 | 4.400 | 4.530 | 153,100 | -0.32(-6.60%) |
Apr 30, 2020 | 5.100 | 5.300 | 4.750 | 4.850 | 188,753 | -0.24(-4.72%) |
Apr 29, 2020 | 4.860 | 5.340 | 4.810 | 5.090 | 231,788 | +0.28(+5.82%) |
Apr 28, 2020 | 4.930 | 4.930 | 4.620 | 4.810 | 83,661 | +0.01(+0.21%) |
Apr 27, 2020 | 4.750 | 4.950 | 4.670 | 4.800 | 133,887 | +0.09(+1.91%) |
Apr 24, 2020 | 4.600 | 4.750 | 4.560 | 4.710 | 51,700 | +0.11(+2.39%) |
Apr 23, 2020 | 4.540 | 4.740 | 4.510 | 4.600 | 68,327 | +0.10(+2.22%) |
Apr 22, 2020 | 4.560 | 4.640 | 4.300 | 4.500 | 93,436 | -0.04(-0.88%) |
Apr 21, 2020 | 4.690 | 4.713 | 4.520 | 4.540 | 130,047 | -0.13(-2.78%) |
Apr 20, 2020 | 4.200 | 4.720 | 4.150 | 4.670 | 203,516 | +0.45(+10.66%) |
Apr 17, 2020 | 4.220 | 4.325 | 4.060 | 4.220 | 89,700 | +0.10(+2.43%) |
Apr 16, 2020 | 4.160 | 4.190 | 3.950 | 4.120 | 136,931 | -0.01(-0.24%) |
Apr 15, 2020 | 4.180 | 4.250 | 4.010 | 4.130 | 108,090 | -0.11(-2.59%) |
Apr 14, 2020 | 4.390 | 4.390 | 4.150 | 4.240 | 104,579 | -0.07(-1.62%) |
Apr 13, 2020 | 4.350 | 4.400 | 4.090 | 4.310 | 109,991 | -0.05(-1.15%) |
Apr 09, 2020 | 4.190 | 4.400 | 4.100 | 4.360 | 220,100 | +0.29(+7.13%) |
Apr 08, 2020 | 3.960 | 4.150 | 3.900 | 4.070 | 101,607 | +0.11(+2.78%) |
Apr 07, 2020 | 4.240 | 4.250 | 3.900 | 3.960 | 147,320 | -0.14(-3.41%) |
Apr 06, 2020 | 4.100 | 4.240 | 3.950 | 4.100 | 74,988 | +0.16(+4.06%) |
Apr 03, 2020 | 3.970 | 4.100 | 3.800 | 3.940 | 82,600 | -0.04(-1.01%) |
Apr 02, 2020 | 3.910 | 4.190 | 3.800 | 3.980 | 142,935 | -0.02(-0.50%) |
Apr 01, 2020 | 4.140 | 4.251 | 3.930 | 4.000 | 145,110 | -0.26(-6.10%) |
Mar 31, 2020 | 4.210 | 4.440 | 4.100 | 4.260 | 94,127 | +0.02(+0.47%) |
Mar 30, 2020 | 4.170 | 4.250 | 4.020 | 4.240 | 172,340 | +0.06(+1.44%) |
Mar 27, 2020 | 4.200 | 4.300 | 4.000 | 4.180 | 102,600 | -0.07(-1.65%) |
Mar 26, 2020 | 4.310 | 4.500 | 4.180 | 4.250 | 246,714 | +0.03(+0.71%) |
Mar 25, 2020 | 4.250 | 4.450 | 4.000 | 4.220 | 234,899 | +0.12(+2.93%) |
Mar 24, 2020 | 3.500 | 4.190 | 3.500 | 4.100 | 393,060 | +0.74(+22.02%) |
Mar 23, 2020 | 3.580 | 3.622 | 3.250 | 3.360 | 242,251 | -0.22(-6.15%) |
Mar 20, 2020 | 3.760 | 3.990 | 3.550 | 3.580 | 218,900 | -0.06(-1.65%) |
Mar 19, 2020 | 3.500 | 3.832 | 3.350 | 3.640 | 262,987 | +0.10(+2.82%) |
Mar 18, 2020 | 3.880 | 4.000 | 3.500 | 3.540 | 255,489 | -0.60(-14.49%) |
Mar 17, 2020 | 3.890 | 4.250 | 3.650 | 4.140 | 283,446 | +0.26(+6.70%) |
Mar 16, 2020 | 4.360 | 4.680 | 3.800 | 3.880 | 374,695 | -0.87(-18.32%) |
Mar 13, 2020 | 4.850 | 5.250 | 4.750 | 4.750 | 278,900 | +0.00(+0.00%) |
Mar 12, 2020 | 4.880 | 4.880 | 3.995 | 4.750 | 623,146 | -0.31(-6.13%) |
Mar 11, 2020 | 5.440 | 5.500 | 4.910 | 5.060 | 378,957 | -0.70(-12.15%) |
Mar 10, 2020 | 5.880 | 6.000 | 5.350 | 5.760 | 358,345 | +0.09(+1.59%) |
Mar 09, 2020 | 5.700 | 6.000 | 5.550 | 5.670 | 313,697 | -0.51(-8.25%) |
Mar 06, 2020 | 6.150 | 6.280 | 5.990 | 6.180 | 201,900 | -0.10(-1.59%) |
Mar 05, 2020 | 6.270 | 6.440 | 6.140 | 6.280 | 164,113 | -0.16(-2.48%) |
Mar 04, 2020 | 6.290 | 6.540 | 6.220 | 6.440 | 131,422 | +0.20(+3.21%) |
Mar 03, 2020 | 6.370 | 6.580 | 6.110 | 6.240 | 163,743 | -0.08(-1.27%) |