Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 6.200 | 6.200 | 5.327 | 5.379 | 791,900 | -0.54(-9.14%) |
May 28, 2020 | 6.255 | 6.530 | 5.810 | 5.921 | 597,726 | -0.33(-5.22%) |
May 27, 2020 | 6.870 | 7.360 | 5.700 | 6.246 | 1,161,645 | -0.60(-8.81%) |
May 26, 2020 | 6.710 | 7.380 | 6.690 | 6.850 | 1,289,424 | +0.33(+5.06%) |
May 22, 2020 | 5.600 | 6.880 | 5.298 | 6.520 | 1,591,500 | +1.27(+24.19%) |
May 21, 2020 | 5.000 | 5.350 | 4.840 | 5.250 | 746,595 | +0.45(+9.30%) |
May 20, 2020 | 4.830 | 5.000 | 4.500 | 4.803 | 505,734 | +0.23(+4.96%) |
May 19, 2020 | 4.450 | 4.740 | 4.345 | 4.576 | 399,118 | +0.11(+2.37%) |
May 18, 2020 | 4.500 | 4.600 | 4.350 | 4.470 | 476,203 | +0.17(+3.86%) |
May 15, 2020 | 4.310 | 4.400 | 3.950 | 4.304 | 331,400 | +0.22(+5.49%) |
May 14, 2020 | 3.800 | 4.250 | 3.750 | 4.080 | 248,171 | +0.00(+0.00%) |
May 13, 2020 | 4.500 | 4.790 | 4.045 | 4.080 | 380,172 | -0.32(-7.27%) |
May 12, 2020 | 4.100 | 4.500 | 3.970 | 4.400 | 320,371 | +0.17(+4.02%) |
May 11, 2020 | 4.210 | 4.280 | 4.027 | 4.230 | 269,637 | +0.02(+0.48%) |
May 08, 2020 | 4.250 | 4.420 | 4.170 | 4.210 | 231,500 | -0.02(-0.47%) |
May 07, 2020 | 4.090 | 4.590 | 4.080 | 4.230 | 220,032 | -0.05(-1.17%) |
May 06, 2020 | 4.440 | 4.440 | 4.151 | 4.280 | 195,193 | +0.12(+2.88%) |
May 05, 2020 | 4.120 | 4.340 | 4.070 | 4.160 | 213,698 | +0.04(+0.97%) |
May 04, 2020 | 3.810 | 4.229 | 3.810 | 4.120 | 330,141 | -0.14(-3.29%) |
May 01, 2020 | 4.480 | 4.660 | 4.040 | 4.260 | 391,800 | -0.29(-6.37%) |
Apr 30, 2020 | 4.450 | 4.960 | 4.450 | 4.550 | 292,347 | -0.15(-3.19%) |
Apr 29, 2020 | 4.740 | 4.750 | 4.385 | 4.700 | 302,624 | +0.26(+5.86%) |
Apr 28, 2020 | 4.860 | 4.860 | 4.350 | 4.440 | 315,251 | -0.04(-0.90%) |
Apr 27, 2020 | 4.160 | 4.550 | 4.115 | 4.480 | 469,987 | +0.32(+7.78%) |
Apr 24, 2020 | 4.151 | 4.200 | 4.000 | 4.157 | 203,500 | +0.12(+2.89%) |
Apr 23, 2020 | 4.005 | 4.190 | 3.900 | 4.040 | 202,226 | -0.01(-0.25%) |
Apr 22, 2020 | 3.860 | 4.200 | 3.860 | 4.050 | 181,984 | -0.06(-1.47%) |
Apr 21, 2020 | 4.380 | 4.380 | 4.000 | 4.110 | 235,795 | -0.13(-3.06%) |
Apr 20, 2020 | 3.830 | 4.330 | 3.830 | 4.240 | 320,287 | +0.20(+4.95%) |
Apr 17, 2020 | 3.820 | 4.190 | 3.820 | 4.040 | 225,500 | +0.04(+1.00%) |
Apr 16, 2020 | 4.110 | 4.206 | 3.950 | 4.000 | 250,698 | -0.10(-2.44%) |
Apr 15, 2020 | 4.145 | 4.200 | 4.000 | 4.100 | 183,245 | -0.05(-1.20%) |
Apr 14, 2020 | 4.385 | 4.385 | 4.150 | 4.150 | 227,115 | -0.02(-0.48%) |
Apr 13, 2020 | 4.000 | 4.190 | 4.000 | 4.170 | 343,253 | +0.14(+3.47%) |
Apr 09, 2020 | 4.450 | 4.450 | 3.997 | 4.030 | 421,900 | -0.16(-3.93%) |
Apr 08, 2020 | 4.220 | 4.510 | 4.020 | 4.195 | 267,072 | -0.05(-1.22%) |
Apr 07, 2020 | 4.500 | 4.635 | 4.178 | 4.247 | 334,783 | -0.05(-1.24%) |
Apr 06, 2020 | 4.500 | 4.500 | 4.100 | 4.300 | 326,859 | +0.24(+5.91%) |
Apr 03, 2020 | 4.110 | 4.400 | 3.997 | 4.060 | 208,300 | -0.17(-4.08%) |
Apr 02, 2020 | 4.360 | 4.511 | 3.840 | 4.233 | 230,601 | +0.20(+4.94%) |
Apr 01, 2020 | 3.650 | 4.400 | 3.650 | 4.034 | 416,520 | -0.32(-7.44%) |
Mar 31, 2020 | 4.100 | 4.551 | 4.021 | 4.358 | 338,608 | +0.26(+6.29%) |
Mar 30, 2020 | 4.440 | 4.750 | 3.991 | 4.100 | 520,267 | -0.34(-7.66%) |
Mar 27, 2020 | 4.820 | 5.036 | 4.390 | 4.440 | 517,300 | -0.36(-7.50%) |
Mar 26, 2020 | 4.350 | 5.090 | 4.280 | 4.800 | 919,376 | +0.49(+11.37%) |
Mar 25, 2020 | 4.116 | 4.460 | 4.000 | 4.310 | 928,653 | +0.33(+8.29%) |
Mar 24, 2020 | 3.995 | 4.320 | 3.600 | 3.980 | 1,053,917 | +0.46(+13.01%) |
Mar 23, 2020 | 3.620 | 3.790 | 2.970 | 3.522 | 624,471 | +0.17(+5.13%) |
Mar 20, 2020 | 3.590 | 4.200 | 3.080 | 3.350 | 674,200 | +0.22(+6.86%) |
Mar 19, 2020 | 2.900 | 3.420 | 2.750 | 3.135 | 492,809 | +0.17(+5.91%) |
Mar 18, 2020 | 3.010 | 3.370 | 2.800 | 2.960 | 559,264 | -0.11(-3.58%) |
Mar 17, 2020 | 3.710 | 3.710 | 2.950 | 3.070 | 597,305 | -0.33(-9.71%) |
Mar 16, 2020 | 3.395 | 3.620 | 3.090 | 3.400 | 694,653 | -0.39(-10.38%) |
Mar 13, 2020 | 3.750 | 3.990 | 3.500 | 3.794 | 528,500 | +0.01(+0.37%) |
Mar 12, 2020 | 4.000 | 4.360 | 3.600 | 3.780 | 900,308 | -0.61(-13.99%) |
Mar 11, 2020 | 4.270 | 4.680 | 4.270 | 4.395 | 270,240 | -0.10(-2.12%) |
Mar 10, 2020 | 4.300 | 4.930 | 4.300 | 4.490 | 315,875 | -0.11(-2.32%) |
Mar 09, 2020 | 3.670 | 5.233 | 3.670 | 4.597 | 732,598 | -0.27(-5.60%) |
Mar 06, 2020 | 5.350 | 5.355 | 4.800 | 4.870 | 370,900 | -0.09(-1.82%) |
Mar 05, 2020 | 5.140 | 5.210 | 4.890 | 4.960 | 363,211 | -0.15(-2.94%) |
Mar 04, 2020 | 5.385 | 5.436 | 5.099 | 5.110 | 325,447 | +0.15(+3.02%) |
Mar 03, 2020 | 5.530 | 5.530 | 4.920 | 4.960 | 433,774 | -0.47(-8.66%) |