Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 6.060 | 6.220 | 5.920 | 6.170 | 999,100 | +0.13(+2.15%) |
May 28, 2020 | 6.720 | 6.860 | 6.020 | 6.040 | 1,241,810 | -0.66(-9.85%) |
May 27, 2020 | 6.750 | 6.880 | 6.240 | 6.700 | 1,661,051 | +0.21(+3.24%) |
May 26, 2020 | 6.250 | 6.638 | 6.140 | 6.490 | 1,664,363 | +0.44(+7.27%) |
May 22, 2020 | 6.160 | 6.180 | 5.830 | 6.050 | 1,190,500 | -0.05(-0.82%) |
May 21, 2020 | 5.660 | 6.145 | 5.620 | 6.100 | 1,974,959 | +0.35(+6.09%) |
May 20, 2020 | 5.360 | 5.750 | 5.330 | 5.750 | 1,749,263 | +0.54(+10.36%) |
May 19, 2020 | 5.450 | 5.610 | 5.090 | 5.210 | 1,345,064 | -0.33(-5.96%) |
May 18, 2020 | 5.520 | 5.780 | 5.330 | 5.540 | 1,848,161 | +0.25(+4.73%) |
May 15, 2020 | 4.860 | 5.450 | 4.770 | 5.290 | 1,965,500 | +0.36(+7.30%) |
May 14, 2020 | 5.020 | 5.048 | 4.550 | 4.930 | 1,658,083 | -0.01(-0.20%) |
May 13, 2020 | 5.240 | 5.300 | 4.750 | 4.940 | 1,649,111 | -0.34(-6.44%) |
May 12, 2020 | 5.810 | 5.855 | 5.240 | 5.280 | 2,046,710 | -0.52(-8.97%) |
May 11, 2020 | 6.000 | 6.080 | 5.700 | 5.800 | 2,103,397 | -0.24(-3.97%) |
May 08, 2020 | 5.750 | 6.870 | 5.750 | 6.040 | 6,045,600 | +0.47(+8.44%) |
May 07, 2020 | 6.410 | 6.743 | 5.550 | 5.570 | 8,176,268 | -1.34(-19.39%) |
May 06, 2020 | 5.300 | 7.400 | 5.025 | 6.910 | 21,819,460 | +2.39(+52.88%) |
May 05, 2020 | 4.780 | 4.830 | 4.450 | 4.520 | 1,732,490 | -0.43(-8.69%) |
May 04, 2020 | 4.800 | 4.960 | 4.620 | 4.950 | 733,721 | +0.06(+1.23%) |
May 01, 2020 | 4.980 | 5.030 | 4.630 | 4.890 | 1,183,600 | -0.29(-5.60%) |
Apr 30, 2020 | 5.580 | 5.580 | 4.970 | 5.180 | 1,275,946 | -0.31(-5.65%) |
Apr 29, 2020 | 5.110 | 5.615 | 5.103 | 5.490 | 2,169,260 | +0.70(+14.61%) |
Apr 28, 2020 | 4.900 | 5.110 | 4.660 | 4.790 | 1,348,574 | +0.08(+1.70%) |
Apr 27, 2020 | 4.320 | 4.850 | 4.320 | 4.710 | 1,344,444 | +0.45(+10.56%) |
Apr 24, 2020 | 4.070 | 4.310 | 3.959 | 4.260 | 1,392,200 | +0.21(+5.19%) |
Apr 23, 2020 | 4.090 | 4.310 | 3.970 | 4.050 | 1,415,362 | +0.02(+0.50%) |
Apr 22, 2020 | 4.130 | 4.190 | 3.990 | 4.030 | 920,565 | -0.02(-0.49%) |
Apr 21, 2020 | 3.950 | 4.070 | 3.810 | 4.050 | 892,859 | -0.01(-0.25%) |
Apr 20, 2020 | 4.120 | 4.310 | 3.980 | 4.060 | 1,064,683 | -0.09(-2.17%) |
Apr 17, 2020 | 4.070 | 4.200 | 3.975 | 4.150 | 2,461,000 | +0.23(+5.87%) |
Apr 16, 2020 | 4.260 | 4.260 | 3.820 | 3.920 | 1,601,684 | -0.28(-6.67%) |
Apr 15, 2020 | 4.160 | 4.210 | 3.920 | 4.200 | 1,984,298 | -0.09(-2.10%) |
Apr 14, 2020 | 4.290 | 4.396 | 4.070 | 4.290 | 1,477,398 | +0.07(+1.66%) |
Apr 13, 2020 | 4.430 | 4.490 | 4.090 | 4.220 | 1,547,349 | -0.11(-2.54%) |
Apr 09, 2020 | 4.650 | 4.690 | 4.110 | 4.330 | 2,151,600 | -0.13(-2.91%) |
Apr 08, 2020 | 4.050 | 4.650 | 3.910 | 4.460 | 2,435,155 | +0.52(+13.20%) |
Apr 07, 2020 | 4.250 | 4.530 | 3.840 | 3.940 | 1,548,559 | -0.09(-2.23%) |
Apr 06, 2020 | 3.930 | 4.100 | 3.810 | 4.030 | 1,428,837 | +0.41(+11.33%) |
Apr 03, 2020 | 3.670 | 3.770 | 3.250 | 3.620 | 1,943,400 | +0.01(+0.28%) |
Apr 02, 2020 | 3.970 | 3.970 | 3.570 | 3.610 | 1,200,529 | -0.29(-7.44%) |
Apr 01, 2020 | 4.000 | 4.190 | 3.850 | 3.900 | 1,218,240 | -0.40(-9.30%) |
Mar 31, 2020 | 4.580 | 4.920 | 4.260 | 4.300 | 2,265,497 | -0.37(-7.92%) |
Mar 30, 2020 | 3.830 | 5.099 | 3.700 | 4.670 | 3,329,688 | +0.97(+26.22%) |
Mar 27, 2020 | 4.010 | 4.054 | 3.680 | 3.700 | 1,832,000 | -0.58(-13.55%) |
Mar 26, 2020 | 4.210 | 4.650 | 3.920 | 4.280 | 4,068,902 | +0.13(+3.13%) |
Mar 25, 2020 | 3.920 | 4.640 | 3.540 | 4.150 | 3,029,353 | +0.21(+5.33%) |
Mar 24, 2020 | 3.920 | 4.000 | 3.688 | 3.940 | 3,437,705 | +0.21(+5.63%) |
Mar 23, 2020 | 4.130 | 4.150 | 3.520 | 3.730 | 1,750,318 | -0.36(-8.80%) |
Mar 20, 2020 | 4.830 | 5.100 | 3.950 | 4.090 | 2,482,500 | -0.68(-14.26%) |
Mar 19, 2020 | 5.130 | 5.200 | 4.255 | 4.770 | 2,995,233 | -0.63(-11.67%) |
Mar 18, 2020 | 5.730 | 5.880 | 5.100 | 5.400 | 1,308,825 | -0.75(-12.20%) |
Mar 17, 2020 | 6.200 | 6.500 | 5.620 | 6.150 | 1,405,351 | +0.05(+0.82%) |
Mar 16, 2020 | 6.170 | 6.720 | 6.045 | 6.100 | 1,168,296 | -1.05(-14.69%) |
Mar 13, 2020 | 6.160 | 7.160 | 5.810 | 7.150 | 1,475,700 | +1.38(+23.92%) |
Mar 12, 2020 | 5.750 | 6.220 | 5.630 | 5.770 | 1,200,438 | -0.36(-5.87%) |
Mar 11, 2020 | 6.630 | 6.790 | 6.050 | 6.130 | 1,150,284 | -0.74(-10.77%) |
Mar 10, 2020 | 6.820 | 7.220 | 6.420 | 6.870 | 1,438,533 | +0.16(+2.38%) |
Mar 09, 2020 | 6.820 | 7.220 | 6.430 | 6.710 | 2,298,529 | -0.39(-5.49%) |
Mar 06, 2020 | 7.160 | 7.620 | 6.990 | 7.100 | 1,655,000 | -0.31(-4.18%) |
Mar 05, 2020 | 7.830 | 7.890 | 7.370 | 7.410 | 1,725,083 | -0.35(-4.51%) |
Mar 04, 2020 | 7.620 | 7.900 | 7.290 | 7.760 | 992,930 | +0.28(+3.74%) |
Mar 03, 2020 | 8.170 | 8.250 | 7.315 | 7.480 | 1,813,061 | -0.43(-5.44%) |