Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 5.570 | 5.830 | 5.530 | 5.710 | 174,700 | +0.03(+0.53%) |
May 28, 2020 | 5.750 | 5.950 | 5.680 | 5.680 | 194,055 | -0.08(-1.39%) |
May 27, 2020 | 5.600 | 5.920 | 5.370 | 5.760 | 275,417 | +0.32(+5.88%) |
May 26, 2020 | 5.490 | 5.530 | 5.260 | 5.440 | 176,357 | +0.13(+2.45%) |
May 22, 2020 | 5.320 | 5.450 | 5.260 | 5.310 | 185,800 | -0.02(-0.38%) |
May 21, 2020 | 5.280 | 5.390 | 5.150 | 5.330 | 227,310 | +0.15(+2.90%) |
May 20, 2020 | 5.260 | 5.310 | 5.100 | 5.180 | 175,330 | +0.10(+1.97%) |
May 19, 2020 | 5.000 | 5.240 | 5.000 | 5.080 | 152,776 | +0.09(+1.80%) |
May 18, 2020 | 5.040 | 5.140 | 4.950 | 4.990 | 186,434 | +0.03(+0.60%) |
May 15, 2020 | 5.200 | 5.270 | 4.910 | 4.960 | 117,400 | -0.19(-3.69%) |
May 14, 2020 | 5.050 | 5.170 | 4.810 | 5.150 | 182,249 | -0.02(-0.39%) |
May 13, 2020 | 5.290 | 5.340 | 4.815 | 5.170 | 154,580 | -0.06(-1.15%) |
May 12, 2020 | 4.900 | 5.470 | 4.860 | 5.230 | 282,506 | +0.35(+7.17%) |
May 11, 2020 | 4.730 | 5.075 | 4.720 | 4.880 | 168,987 | +0.09(+1.88%) |
May 08, 2020 | 4.690 | 4.900 | 4.690 | 4.790 | 173,500 | +0.05(+1.05%) |
May 07, 2020 | 4.840 | 5.100 | 4.670 | 4.740 | 190,950 | -0.17(-3.46%) |
May 06, 2020 | 4.860 | 5.070 | 4.830 | 4.910 | 78,495 | +0.04(+0.82%) |
May 05, 2020 | 5.090 | 5.172 | 4.860 | 4.870 | 121,524 | -0.12(-2.40%) |
May 04, 2020 | 4.780 | 5.110 | 4.730 | 4.990 | 145,836 | +0.17(+3.53%) |
May 01, 2020 | 4.880 | 4.890 | 4.680 | 4.820 | 190,600 | -0.18(-3.60%) |
Apr 30, 2020 | 5.010 | 5.120 | 4.920 | 5.000 | 161,426 | -0.20(-3.85%) |
Apr 29, 2020 | 5.500 | 5.500 | 5.060 | 5.200 | 288,216 | -0.14(-2.62%) |
Apr 28, 2020 | 5.490 | 5.500 | 5.280 | 5.340 | 261,879 | -0.03(-0.56%) |
Apr 27, 2020 | 4.890 | 5.480 | 4.890 | 5.370 | 203,387 | +0.52(+10.72%) |
Apr 24, 2020 | 4.850 | 5.030 | 4.810 | 4.850 | 123,900 | +0.02(+0.41%) |
Apr 23, 2020 | 4.770 | 4.910 | 4.770 | 4.830 | 125,776 | +0.08(+1.58%) |
Apr 22, 2020 | 4.990 | 4.990 | 4.740 | 4.755 | 130,412 | -0.12(-2.56%) |
Apr 21, 2020 | 4.830 | 4.980 | 4.720 | 4.880 | 176,286 | -0.03(-0.61%) |
Apr 20, 2020 | 4.860 | 5.050 | 4.790 | 4.910 | 153,231 | -0.04(-0.81%) |
Apr 17, 2020 | 4.860 | 5.020 | 4.750 | 4.950 | 180,600 | +0.18(+3.77%) |
Apr 16, 2020 | 4.510 | 4.860 | 4.510 | 4.770 | 190,201 | +0.17(+3.70%) |
Apr 15, 2020 | 4.560 | 4.820 | 4.560 | 4.600 | 97,565 | -0.16(-3.36%) |
Apr 14, 2020 | 4.790 | 4.860 | 4.660 | 4.760 | 164,578 | +0.11(+2.37%) |
Apr 13, 2020 | 4.760 | 4.840 | 4.600 | 4.650 | 162,610 | -0.11(-2.31%) |
Apr 09, 2020 | 4.650 | 4.870 | 4.600 | 4.760 | 187,300 | +0.24(+5.31%) |
Apr 08, 2020 | 4.380 | 4.635 | 4.260 | 4.520 | 141,432 | +0.32(+7.62%) |
Apr 07, 2020 | 4.490 | 4.490 | 4.090 | 4.200 | 121,598 | -0.20(-4.55%) |
Apr 06, 2020 | 4.250 | 4.500 | 4.180 | 4.400 | 249,568 | +0.35(+8.64%) |
Apr 03, 2020 | 4.020 | 4.120 | 3.770 | 4.050 | 196,800 | +0.05(+1.25%) |
Apr 02, 2020 | 3.610 | 4.050 | 3.610 | 4.000 | 114,332 | +0.37(+10.19%) |
Apr 01, 2020 | 3.780 | 4.000 | 3.600 | 3.630 | 256,576 | -0.25(-6.44%) |
Mar 31, 2020 | 3.190 | 3.880 | 3.150 | 3.880 | 204,091 | +0.71(+22.40%) |
Mar 30, 2020 | 3.070 | 3.170 | 3.010 | 3.170 | 87,784 | +0.11(+3.59%) |
Mar 27, 2020 | 3.700 | 3.700 | 3.050 | 3.060 | 109,400 | -0.70(-18.62%) |
Mar 26, 2020 | 3.600 | 3.840 | 3.600 | 3.760 | 99,499 | -0.08(-2.08%) |
Mar 25, 2020 | 3.840 | 3.840 | 3.730 | 3.840 | 202,743 | +0.00(+0.00%) |
Mar 24, 2020 | 3.960 | 4.175 | 3.510 | 3.840 | 192,368 | +0.04(+1.05%) |
Mar 23, 2020 | 4.130 | 4.130 | 3.360 | 3.800 | 150,621 | -0.15(-3.80%) |
Mar 20, 2020 | 4.130 | 4.180 | 3.860 | 3.950 | 190,900 | -0.21(-5.05%) |
Mar 19, 2020 | 3.660 | 4.170 | 3.580 | 4.160 | 200,856 | +0.51(+13.97%) |
Mar 18, 2020 | 3.870 | 3.990 | 3.560 | 3.650 | 129,582 | -0.38(-9.43%) |
Mar 17, 2020 | 3.740 | 4.030 | 3.510 | 4.030 | 195,537 | +0.34(+9.21%) |
Mar 16, 2020 | 3.800 | 3.980 | 3.670 | 3.690 | 272,868 | -0.31(-7.75%) |
Mar 13, 2020 | 3.950 | 4.170 | 3.880 | 4.000 | 240,800 | +0.05(+1.27%) |
Mar 12, 2020 | 3.950 | 4.200 | 3.910 | 3.950 | 250,296 | -0.30(-7.06%) |
Mar 11, 2020 | 4.030 | 4.350 | 4.010 | 4.250 | 121,675 | +0.14(+3.41%) |
Mar 10, 2020 | 4.070 | 4.185 | 3.960 | 4.110 | 159,700 | +0.16(+4.05%) |
Mar 09, 2020 | 4.000 | 4.120 | 3.920 | 3.950 | 150,992 | -0.25(-5.95%) |
Mar 06, 2020 | 4.100 | 4.270 | 4.100 | 4.200 | 132,900 | -0.05(-1.18%) |
Mar 05, 2020 | 4.150 | 4.250 | 4.120 | 4.250 | 270,403 | +0.14(+3.41%) |
Mar 04, 2020 | 4.160 | 4.240 | 4.010 | 4.110 | 273,025 | +0.01(+0.24%) |
Mar 03, 2020 | 4.130 | 4.190 | 3.940 | 4.100 | 173,863 | +0.00(+0.00%) |