Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 4.970 | 5.040 | 4.715 | 5.000 | 566,100 | +0.01(+0.20%) |
May 28, 2020 | 5.360 | 5.410 | 4.990 | 4.990 | 327,971 | -0.25(-4.77%) |
May 27, 2020 | 5.400 | 5.580 | 5.200 | 5.240 | 467,939 | -0.01(-0.19%) |
May 26, 2020 | 5.010 | 5.440 | 4.970 | 5.250 | 709,829 | +0.53(+11.23%) |
May 22, 2020 | 4.750 | 4.820 | 4.620 | 4.720 | 366,700 | +0.01(+0.21%) |
May 21, 2020 | 4.900 | 4.900 | 4.600 | 4.710 | 187,834 | -0.04(-0.84%) |
May 20, 2020 | 4.550 | 4.770 | 4.530 | 4.750 | 265,745 | +0.36(+8.20%) |
May 19, 2020 | 4.510 | 4.650 | 4.350 | 4.390 | 279,567 | -0.09(-2.01%) |
May 18, 2020 | 4.180 | 4.560 | 4.180 | 4.480 | 430,394 | +0.50(+12.56%) |
May 15, 2020 | 3.990 | 4.090 | 3.910 | 3.980 | 249,400 | -0.01(-0.25%) |
May 14, 2020 | 3.960 | 4.110 | 3.760 | 3.990 | 439,318 | -0.12(-2.92%) |
May 13, 2020 | 4.330 | 4.350 | 3.950 | 4.110 | 469,129 | -0.24(-5.52%) |
May 12, 2020 | 4.450 | 4.480 | 4.190 | 4.350 | 252,601 | -0.08(-1.81%) |
May 11, 2020 | 4.620 | 4.650 | 4.390 | 4.430 | 202,208 | -0.19(-4.11%) |
May 08, 2020 | 4.700 | 4.780 | 4.620 | 4.620 | 272,500 | +0.07(+1.54%) |
May 07, 2020 | 4.660 | 4.740 | 4.510 | 4.550 | 277,684 | -0.05(-1.09%) |
May 06, 2020 | 4.700 | 4.700 | 4.510 | 4.600 | 253,133 | +0.01(+0.22%) |
May 05, 2020 | 4.580 | 4.790 | 4.540 | 4.590 | 309,899 | +0.04(+0.88%) |
May 04, 2020 | 4.640 | 4.670 | 4.330 | 4.550 | 660,682 | -0.21(-4.41%) |
May 01, 2020 | 4.770 | 4.770 | 4.430 | 4.760 | 518,900 | -0.15(-3.05%) |
Apr 30, 2020 | 5.260 | 5.260 | 4.790 | 4.910 | 865,095 | -0.22(-4.29%) |
Apr 29, 2020 | 4.520 | 5.140 | 4.410 | 5.130 | 1,234,894 | +0.85(+19.86%) |
Apr 28, 2020 | 4.000 | 4.385 | 3.980 | 4.280 | 737,464 | +0.39(+10.03%) |
Apr 27, 2020 | 3.870 | 4.090 | 3.810 | 3.890 | 615,328 | +0.11(+2.91%) |
Apr 24, 2020 | 3.800 | 3.880 | 3.630 | 3.780 | 879,400 | -0.07(-1.82%) |
Apr 23, 2020 | 3.770 | 4.050 | 3.750 | 3.850 | 572,997 | +0.04(+1.05%) |
Apr 22, 2020 | 3.890 | 3.890 | 3.720 | 3.810 | 345,799 | +0.04(+1.06%) |
Apr 21, 2020 | 3.950 | 3.950 | 3.720 | 3.770 | 414,856 | -0.18(-4.56%) |
Apr 20, 2020 | 4.030 | 4.060 | 3.810 | 3.950 | 389,751 | -0.09(-2.23%) |
Apr 17, 2020 | 3.850 | 4.040 | 3.850 | 4.040 | 604,900 | +0.31(+8.31%) |
Apr 16, 2020 | 3.960 | 4.030 | 3.670 | 3.730 | 770,191 | -0.22(-5.57%) |
Apr 15, 2020 | 3.830 | 4.000 | 3.750 | 3.950 | 599,358 | +0.12(+3.13%) |
Apr 14, 2020 | 3.860 | 4.090 | 3.800 | 3.830 | 458,204 | +0.05(+1.32%) |
Apr 13, 2020 | 3.800 | 3.970 | 3.590 | 3.780 | 537,647 | -0.02(-0.53%) |
Apr 09, 2020 | 3.950 | 4.130 | 3.590 | 3.800 | 1,010,200 | -0.18(-4.52%) |
Apr 08, 2020 | 4.010 | 4.030 | 3.850 | 3.980 | 907,612 | +0.05(+1.27%) |
Apr 07, 2020 | 4.000 | 4.080 | 3.845 | 3.930 | 1,000,668 | +0.28(+7.67%) |
Apr 06, 2020 | 3.460 | 3.760 | 3.350 | 3.650 | 528,267 | +0.47(+14.78%) |
Apr 03, 2020 | 3.060 | 3.305 | 2.940 | 3.180 | 495,300 | +0.10(+3.25%) |
Apr 02, 2020 | 3.100 | 3.300 | 3.010 | 3.080 | 444,693 | +0.05(+1.65%) |
Apr 01, 2020 | 3.340 | 3.340 | 2.970 | 3.030 | 528,722 | -0.40(-11.66%) |
Mar 31, 2020 | 3.680 | 3.820 | 3.380 | 3.430 | 508,758 | -0.17(-4.72%) |
Mar 30, 2020 | 3.560 | 3.850 | 3.520 | 3.600 | 448,274 | -0.04(-1.10%) |
Mar 27, 2020 | 3.850 | 3.990 | 3.560 | 3.640 | 301,700 | -0.18(-4.71%) |
Mar 26, 2020 | 3.980 | 4.210 | 3.790 | 3.820 | 802,898 | +0.03(+0.79%) |
Mar 25, 2020 | 3.500 | 4.260 | 3.360 | 3.790 | 1,067,941 | +0.51(+15.55%) |
Mar 24, 2020 | 3.600 | 3.890 | 3.180 | 3.280 | 935,548 | -0.07(-2.09%) |
Mar 23, 2020 | 3.450 | 3.510 | 3.130 | 3.350 | 466,114 | -0.04(-1.18%) |
Mar 20, 2020 | 3.640 | 4.060 | 3.370 | 3.390 | 861,200 | -0.06(-1.74%) |
Mar 19, 2020 | 3.170 | 3.540 | 2.960 | 3.450 | 810,875 | +0.25(+7.81%) |
Mar 18, 2020 | 3.580 | 3.700 | 3.120 | 3.200 | 1,106,946 | -0.54(-14.44%) |
Mar 17, 2020 | 3.690 | 4.030 | 3.390 | 3.740 | 1,748,411 | +0.36(+10.65%) |
Mar 16, 2020 | 5.280 | 5.280 | 3.280 | 3.380 | 639,275 | -2.35(-41.01%) |
Mar 13, 2020 | 5.760 | 6.010 | 5.480 | 5.730 | 349,200 | +0.20(+3.62%) |
Mar 12, 2020 | 6.460 | 6.480 | 5.500 | 5.530 | 597,820 | -1.36(-19.74%) |
Mar 11, 2020 | 7.330 | 7.380 | 6.750 | 6.890 | 341,231 | -0.72(-9.46%) |
Mar 10, 2020 | 7.590 | 7.840 | 7.280 | 7.610 | 431,899 | +0.26(+3.54%) |
Mar 09, 2020 | 8.400 | 8.405 | 7.350 | 7.350 | 466,081 | -1.40(-16.00%) |
Mar 06, 2020 | 9.080 | 9.150 | 8.530 | 8.750 | 438,500 | -0.62(-6.62%) |
Mar 05, 2020 | 9.710 | 9.920 | 9.360 | 9.370 | 435,462 | -0.58(-5.83%) |
Mar 04, 2020 | 9.720 | 10.02 | 9.300 | 9.950 | 695,380 | +0.34(+3.54%) |
Mar 03, 2020 | 10.34 | 10.41 | 9.570 | 9.610 | 934,463 | -0.73(-7.06%) |