Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 5.450 | 5.500 | 5.290 | 5.440 | 112,300 | -0.01(-0.18%) |
May 28, 2020 | 5.660 | 5.740 | 5.390 | 5.450 | 289,678 | -0.21(-3.71%) |
May 27, 2020 | 5.780 | 5.780 | 5.110 | 5.660 | 319,961 | +0.15(+2.72%) |
May 26, 2020 | 5.560 | 5.950 | 5.460 | 5.510 | 561,046 | +0.11(+2.04%) |
May 22, 2020 | 4.780 | 5.450 | 4.780 | 5.400 | 737,900 | +0.64(+13.45%) |
May 21, 2020 | 4.980 | 4.990 | 4.550 | 4.760 | 316,706 | -0.23(-4.61%) |
May 20, 2020 | 5.000 | 5.200 | 4.950 | 4.990 | 352,686 | -0.19(-3.67%) |
May 19, 2020 | 5.090 | 5.270 | 5.050 | 5.180 | 178,465 | +0.17(+3.39%) |
May 18, 2020 | 5.300 | 5.450 | 4.960 | 5.010 | 445,265 | -0.10(-1.96%) |
May 15, 2020 | 4.960 | 5.340 | 4.800 | 5.110 | 711,900 | +0.04(+0.79%) |
May 14, 2020 | 4.180 | 5.180 | 4.180 | 5.070 | 835,614 | +0.77(+17.91%) |
May 13, 2020 | 5.000 | 5.239 | 4.100 | 4.300 | 1,065,225 | -0.87(-16.83%) |
May 12, 2020 | 5.850 | 5.850 | 5.050 | 5.170 | 674,115 | -0.27(-4.96%) |
May 11, 2020 | 5.230 | 6.090 | 5.230 | 5.440 | 1,390,595 | +0.21(+4.02%) |
May 08, 2020 | 4.790 | 5.340 | 4.690 | 5.230 | 569,300 | +0.68(+14.95%) |
May 07, 2020 | 4.960 | 5.090 | 4.530 | 4.550 | 681,622 | -0.29(-5.99%) |
May 06, 2020 | 4.400 | 5.230 | 4.330 | 4.840 | 1,580,561 | +0.31(+6.84%) |
May 05, 2020 | 4.150 | 4.820 | 4.130 | 4.530 | 4,213,899 | -0.42(-8.48%) |
May 04, 2020 | 3.000 | 4.980 | 2.950 | 4.950 | 18,193,232 | +2.03(+69.52%) |
May 01, 2020 | 2.960 | 3.010 | 2.820 | 2.920 | 141,900 | -0.14(-4.58%) |
Apr 30, 2020 | 2.960 | 3.150 | 2.920 | 3.060 | 236,415 | +0.11(+3.73%) |
Apr 29, 2020 | 2.790 | 3.000 | 2.780 | 2.950 | 229,443 | +0.18(+6.50%) |
Apr 28, 2020 | 3.180 | 3.210 | 2.710 | 2.770 | 857,000 | -0.32(-10.36%) |
Apr 27, 2020 | 3.100 | 3.200 | 3.070 | 3.090 | 315,527 | -0.01(-0.32%) |
Apr 24, 2020 | 3.270 | 3.290 | 3.060 | 3.100 | 264,100 | -0.17(-5.20%) |
Apr 23, 2020 | 3.200 | 3.300 | 2.950 | 3.270 | 354,778 | +0.24(+7.92%) |
Apr 22, 2020 | 2.930 | 3.100 | 2.830 | 3.030 | 427,018 | +0.26(+9.39%) |
Apr 21, 2020 | 2.600 | 2.840 | 2.580 | 2.770 | 299,887 | +0.14(+5.32%) |
Apr 20, 2020 | 2.990 | 3.200 | 2.510 | 2.630 | 711,559 | -0.31(-10.54%) |
Apr 17, 2020 | 3.130 | 3.450 | 2.807 | 2.940 | 1,305,300 | -0.05(-1.67%) |
Apr 16, 2020 | 2.370 | 3.010 | 2.350 | 2.990 | 1,831,801 | +0.67(+28.66%) |
Apr 15, 2020 | 2.070 | 2.330 | 2.050 | 2.324 | 342,360 | +0.27(+13.37%) |
Apr 14, 2020 | 2.260 | 2.390 | 1.970 | 2.050 | 704,384 | -0.20(-8.89%) |
Apr 13, 2020 | 2.160 | 2.330 | 2.050 | 2.250 | 522,203 | +0.25(+12.66%) |
Apr 09, 2020 | 1.800 | 2.180 | 1.650 | 1.997 | 2,526,600 | +0.15(+7.96%) |
Apr 08, 2020 | 1.580 | 1.900 | 1.520 | 1.850 | 1,430,685 | +0.33(+21.71%) |
Apr 07, 2020 | 1.390 | 1.570 | 1.390 | 1.520 | 357,161 | +0.11(+7.80%) |
Apr 06, 2020 | 1.240 | 1.480 | 1.230 | 1.410 | 251,048 | +0.16(+12.80%) |
Apr 03, 2020 | 1.290 | 1.310 | 1.230 | 1.250 | 116,200 | -0.05(-3.85%) |
Apr 02, 2020 | 1.350 | 1.400 | 1.250 | 1.300 | 121,061 | +0.05(+4.00%) |
Apr 01, 2020 | 1.470 | 1.490 | 1.180 | 1.250 | 268,925 | -0.31(-19.87%) |
Mar 31, 2020 | 1.850 | 1.860 | 1.400 | 1.560 | 1,278,902 | -0.15(-8.77%) |
Mar 30, 2020 | 1.330 | 2.120 | 1.240 | 1.710 | 4,193,464 | +0.42(+32.56%) |
Mar 27, 2020 | 1.260 | 1.321 | 1.200 | 1.290 | 42,100 | +0.02(+1.32%) |
Mar 26, 2020 | 1.260 | 1.320 | 1.200 | 1.273 | 124,101 | +0.06(+5.22%) |
Mar 25, 2020 | 1.190 | 1.280 | 1.150 | 1.210 | 69,455 | +0.06(+5.22%) |
Mar 24, 2020 | 1.170 | 1.206 | 1.120 | 1.150 | 78,607 | +0.05(+4.55%) |
Mar 23, 2020 | 1.080 | 1.120 | 1.062 | 1.100 | 44,739 | -0.03(-2.27%) |
Mar 20, 2020 | 1.160 | 1.223 | 1.080 | 1.125 | 79,500 | -0.06(-5.06%) |
Mar 19, 2020 | 1.060 | 1.191 | 1.000 | 1.185 | 61,075 | +0.12(+10.79%) |
Mar 18, 2020 | 1.160 | 1.180 | 1.030 | 1.070 | 113,134 | -0.11(-9.32%) |
Mar 17, 2020 | 1.250 | 1.250 | 1.130 | 1.180 | 62,143 | +0.08(+7.29%) |
Mar 16, 2020 | 1.060 | 1.150 | 0.9669 | 1.100 | 76,026 | -0.16(-12.71%) |
Mar 13, 2020 | 1.350 | 1.350 | 1.220 | 1.260 | 68,200 | +0.00(+0.00%) |
Mar 12, 2020 | 1.310 | 1.380 | 1.220 | 1.260 | 204,286 | -0.23(-15.44%) |
Mar 11, 2020 | 1.580 | 1.580 | 1.460 | 1.490 | 59,381 | -0.10(-6.29%) |
Mar 10, 2020 | 1.550 | 1.597 | 1.470 | 1.590 | 103,207 | +0.12(+8.16%) |
Mar 09, 2020 | 1.620 | 1.620 | 1.470 | 1.470 | 88,721 | -0.18(-10.91%) |
Mar 06, 2020 | 1.520 | 1.690 | 1.520 | 1.650 | 65,900 | +0.02(+1.23%) |
Mar 05, 2020 | 1.700 | 1.760 | 1.589 | 1.630 | 228,053 | -0.07(-4.12%) |
Mar 04, 2020 | 1.720 | 1.740 | 1.680 | 1.700 | 57,398 | +0.02(+1.19%) |
Mar 03, 2020 | 1.620 | 1.720 | 1.620 | 1.680 | 64,088 | +0.02(+1.20%) |