Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 4.524 | 4.599 | 4.350 | 4.492 | 131,260 | -0.17(-3.63%) |
May 28, 2020 | 4.540 | 5.190 | 4.412 | 4.661 | 460,793 | +0.29(+6.63%) |
May 27, 2020 | 4.500 | 4.600 | 4.350 | 4.371 | 87,108 | -0.25(-5.43%) |
May 26, 2020 | 4.890 | 4.890 | 4.508 | 4.622 | 100,467 | +0.03(+0.65%) |
May 22, 2020 | 4.444 | 5.000 | 4.320 | 4.592 | 427,040 | +0.12(+2.66%) |
May 21, 2020 | 4.600 | 4.700 | 4.400 | 4.473 | 48,900 | -0.28(-5.97%) |
May 20, 2020 | 4.567 | 5.200 | 4.300 | 4.757 | 368,734 | +0.31(+6.90%) |
May 19, 2020 | 4.418 | 4.598 | 4.310 | 4.450 | 37,930 | +0.04(+1.00%) |
May 18, 2020 | 4.200 | 4.499 | 4.200 | 4.406 | 52,555 | -0.09(-2.09%) |
May 15, 2020 | 4.200 | 4.600 | 4.200 | 4.500 | 71,960 | -0.34(-7.02%) |
May 14, 2020 | 4.540 | 4.880 | 4.101 | 4.840 | 175,471 | +0.27(+5.88%) |
May 13, 2020 | 4.715 | 4.915 | 4.300 | 4.571 | 61,201 | -0.11(-2.31%) |
May 12, 2020 | 4.900 | 4.900 | 4.606 | 4.679 | 44,058 | -0.12(-2.52%) |
May 11, 2020 | 5.000 | 5.200 | 4.700 | 4.800 | 69,949 | -0.14(-2.76%) |
May 08, 2020 | 4.800 | 4.950 | 4.600 | 4.936 | 51,930 | +0.24(+5.02%) |
May 07, 2020 | 5.000 | 5.000 | 4.650 | 4.700 | 81,876 | -0.00(-0.04%) |
May 06, 2020 | 4.500 | 4.900 | 4.500 | 4.702 | 73,143 | +0.30(+6.86%) |
May 05, 2020 | 4.600 | 4.800 | 4.400 | 4.400 | 41,911 | -0.26(-5.66%) |
May 04, 2020 | 4.580 | 4.799 | 4.580 | 4.664 | 32,598 | -0.06(-1.19%) |
May 01, 2020 | 4.600 | 4.839 | 4.600 | 4.720 | 44,090 | -0.08(-1.67%) |
Apr 30, 2020 | 4.800 | 5.500 | 4.600 | 4.800 | 139,718 | -0.00(-0.02%) |
Apr 29, 2020 | 4.982 | 4.982 | 4.700 | 4.801 | 28,329 | -0.09(-1.80%) |
Apr 28, 2020 | 4.850 | 4.950 | 4.726 | 4.889 | 37,317 | +0.19(+4.02%) |
Apr 27, 2020 | 4.640 | 5.000 | 4.537 | 4.700 | 117,252 | +0.15(+3.21%) |
Apr 24, 2020 | 4.627 | 4.749 | 4.500 | 4.554 | 30,610 | -0.10(-2.23%) |
Apr 23, 2020 | 4.600 | 4.799 | 4.500 | 4.658 | 86,244 | +0.16(+3.51%) |
Apr 22, 2020 | 4.600 | 4.700 | 4.300 | 4.500 | 33,602 | +0.06(+1.40%) |
Apr 21, 2020 | 4.700 | 4.800 | 4.300 | 4.438 | 88,111 | -0.40(-8.19%) |
Apr 20, 2020 | 4.938 | 4.945 | 4.638 | 4.834 | 70,216 | -0.10(-1.93%) |
Apr 17, 2020 | 4.847 | 5.100 | 4.700 | 4.929 | 69,820 | +0.03(+0.59%) |
Apr 16, 2020 | 5.200 | 5.400 | 4.500 | 4.900 | 173,543 | -0.75(-13.27%) |
Apr 15, 2020 | 7.900 | 8.000 | 5.000 | 5.650 | 1,420,967 | +1.15(+25.56%) |
Apr 14, 2020 | 4.100 | 4.800 | 4.000 | 4.500 | 187,806 | +0.43(+10.67%) |
Apr 13, 2020 | 4.083 | 4.150 | 3.900 | 4.066 | 38,230 | +0.02(+0.40%) |
Apr 09, 2020 | 4.000 | 4.290 | 3.900 | 4.050 | 65,960 | -0.05(-1.22%) |
Apr 08, 2020 | 4.200 | 4.400 | 3.900 | 4.100 | 111,861 | -0.10(-2.38%) |
Apr 07, 2020 | 4.100 | 4.499 | 3.861 | 4.200 | 247,994 | +0.29(+7.31%) |
Apr 06, 2020 | 3.750 | 4.200 | 3.601 | 3.914 | 64,884 | -0.19(-4.54%) |
Apr 03, 2020 | 4.000 | 4.300 | 4.000 | 4.100 | 50,320 | +0.07(+1.76%) |
Apr 02, 2020 | 4.300 | 4.500 | 4.029 | 4.029 | 38,270 | -0.47(-10.41%) |
Apr 01, 2020 | 4.900 | 4.900 | 4.334 | 4.497 | 114,129 | -0.54(-10.76%) |
Mar 31, 2020 | 4.110 | 5.498 | 3.500 | 5.039 | 234,989 | -1.66(-24.79%) |
Mar 30, 2020 | 6.600 | 6.800 | 6.200 | 6.700 | 109,729 | +0.44(+7.05%) |
Mar 27, 2020 | 5.800 | 6.400 | 5.800 | 6.259 | 76,260 | +0.21(+3.45%) |
Mar 26, 2020 | 6.000 | 6.200 | 5.800 | 6.050 | 73,299 | -0.05(-0.82%) |
Mar 25, 2020 | 6.200 | 6.400 | 6.000 | 6.100 | 72,962 | -0.31(-4.84%) |
Mar 24, 2020 | 7.200 | 7.200 | 6.000 | 6.410 | 112,466 | -0.21(-3.25%) |
Mar 23, 2020 | 5.814 | 7.450 | 5.700 | 6.625 | 268,608 | +0.92(+16.21%) |
Mar 20, 2020 | 6.200 | 6.768 | 5.680 | 5.701 | 134,750 | -0.50(-8.02%) |
Mar 19, 2020 | 5.490 | 6.300 | 5.110 | 6.198 | 171,496 | +0.80(+14.78%) |
Mar 18, 2020 | 5.700 | 5.700 | 5.100 | 5.400 | 112,085 | -0.40(-6.90%) |
Mar 17, 2020 | 5.600 | 6.600 | 5.500 | 5.800 | 199,461 | +0.50(+9.54%) |
Mar 16, 2020 | 5.719 | 5.719 | 5.100 | 5.295 | 64,619 | -0.34(-6.00%) |
Mar 13, 2020 | 6.000 | 7.100 | 5.500 | 5.633 | 146,910 | -0.57(-9.15%) |
Mar 12, 2020 | 7.000 | 7.000 | 6.000 | 6.200 | 119,625 | -1.20(-16.22%) |
Mar 11, 2020 | 6.000 | 7.600 | 5.759 | 7.400 | 449,884 | +1.60(+27.56%) |
Mar 10, 2020 | 7.000 | 7.160 | 5.800 | 5.801 | 189,708 | -1.10(-15.93%) |
Mar 09, 2020 | 8.400 | 8.400 | 6.500 | 6.900 | 268,773 | -1.59(-18.75%) |
Mar 06, 2020 | 9.216 | 9.490 | 8.135 | 8.492 | 330,750 | -0.51(-5.64%) |
Mar 05, 2020 | 9.200 | 10.70 | 8.500 | 9.000 | 703,746 | +0.89(+11.02%) |
Mar 04, 2020 | 8.500 | 8.500 | 7.700 | 8.107 | 367,055 | -0.69(-7.88%) |
Mar 03, 2020 | 9.500 | 9.900 | 7.500 | 8.800 | 964,375 | -2.60(-22.81%) |