Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 4.801 | 4.879 | 4.530 | 4.693 | 20,990 | -0.15(-3.08%) |
May 28, 2020 | 4.717 | 4.900 | 4.700 | 4.842 | 25,156 | -0.01(-0.14%) |
May 27, 2020 | 4.900 | 4.901 | 4.800 | 4.849 | 28,196 | +0.04(+0.73%) |
May 26, 2020 | 4.930 | 4.960 | 4.800 | 4.814 | 28,069 | -0.02(-0.39%) |
May 22, 2020 | 5.000 | 5.099 | 4.750 | 4.833 | 45,440 | -0.17(-3.34%) |
May 21, 2020 | 4.600 | 5.000 | 4.500 | 5.000 | 87,668 | +0.32(+6.86%) |
May 20, 2020 | 4.850 | 4.893 | 4.600 | 4.679 | 36,790 | -0.13(-2.64%) |
May 19, 2020 | 4.935 | 4.935 | 4.781 | 4.806 | 33,805 | -0.13(-2.61%) |
May 18, 2020 | 4.981 | 5.097 | 4.801 | 4.935 | 31,914 | +0.09(+1.90%) |
May 15, 2020 | 4.830 | 4.998 | 4.800 | 4.843 | 53,680 | -0.54(-10.12%) |
May 14, 2020 | 4.888 | 5.498 | 4.800 | 5.388 | 119,676 | +0.49(+9.96%) |
May 13, 2020 | 5.100 | 5.100 | 4.700 | 4.900 | 38,151 | -0.06(-1.21%) |
May 12, 2020 | 5.199 | 5.199 | 4.704 | 4.960 | 36,703 | -0.18(-3.46%) |
May 11, 2020 | 5.250 | 5.250 | 4.900 | 5.138 | 49,812 | +0.17(+3.38%) |
May 08, 2020 | 5.197 | 5.197 | 4.900 | 4.970 | 32,270 | -0.03(-0.60%) |
May 07, 2020 | 5.000 | 5.100 | 4.900 | 5.000 | 33,102 | +0.10(+2.04%) |
May 06, 2020 | 5.300 | 5.300 | 4.900 | 4.900 | 73,859 | -0.07(-1.43%) |
May 05, 2020 | 5.350 | 5.350 | 4.860 | 4.971 | 92,819 | -0.23(-4.40%) |
May 04, 2020 | 5.400 | 5.400 | 5.030 | 5.200 | 80,546 | -0.20(-3.69%) |
May 01, 2020 | 5.900 | 5.905 | 5.200 | 5.399 | 159,200 | -0.30(-5.28%) |
Apr 30, 2020 | 5.400 | 5.700 | 4.800 | 5.700 | 649,490 | -2.23(-28.10%) |
Apr 29, 2020 | 9.300 | 9.600 | 7.527 | 7.928 | 176,161 | +0.90(+12.79%) |
Apr 28, 2020 | 7.400 | 7.500 | 6.600 | 7.029 | 2,864 | -0.43(-5.79%) |
Apr 27, 2020 | 7.500 | 7.500 | 6.700 | 7.461 | 4,440 | +0.20(+2.74%) |
Apr 24, 2020 | 7.495 | 7.500 | 6.902 | 7.262 | 3,460 | -0.09(-1.20%) |
Apr 23, 2020 | 7.364 | 7.500 | 6.872 | 7.350 | 1,940 | -0.15(-1.99%) |
Apr 22, 2020 | 7.275 | 7.700 | 6.765 | 7.499 | 2,694 | -0.00(-0.01%) |
Apr 21, 2020 | 7.489 | 7.700 | 7.193 | 7.500 | 4,198 | -0.18(-2.37%) |
Apr 20, 2020 | 7.349 | 7.999 | 6.931 | 7.682 | 9,284 | +0.58(+8.18%) |
Apr 17, 2020 | 7.227 | 7.227 | 6.600 | 7.101 | 4,040 | -0.13(-1.74%) |
Apr 16, 2020 | 7.700 | 7.800 | 7.038 | 7.227 | 13,596 | -0.37(-4.91%) |
Apr 15, 2020 | 8.800 | 9.400 | 6.800 | 7.600 | 106,365 | +1.10(+16.92%) |
Apr 14, 2020 | 6.400 | 6.530 | 6.000 | 6.500 | 7,691 | -0.03(-0.46%) |
Apr 13, 2020 | 6.800 | 6.800 | 5.600 | 6.530 | 13,600 | -0.27(-3.97%) |
Apr 09, 2020 | 7.100 | 7.100 | 6.600 | 6.800 | 16,910 | +0.30(+4.62%) |
Apr 08, 2020 | 7.000 | 7.701 | 5.500 | 6.500 | 37,267 | -1.50(-18.75%) |
Apr 07, 2020 | 6.300 | 12.00 | 6.300 | 8.000 | 307,698 | +2.00(+33.36%) |
Apr 06, 2020 | 5.620 | 6.000 | 5.620 | 5.999 | 1,739 | -0.00(-0.02%) |
Apr 03, 2020 | 5.700 | 6.499 | 5.600 | 6.000 | 810 | +0.00(+0.00%) |
Apr 02, 2020 | 6.700 | 6.800 | 5.899 | 6.000 | 1,681 | -0.37(-5.78%) |
Apr 01, 2020 | 5.581 | 6.800 | 5.581 | 6.368 | 1,582 | +0.17(+2.71%) |
Mar 31, 2020 | 5.850 | 6.272 | 5.500 | 6.200 | 530 | +0.33(+5.64%) |
Mar 30, 2020 | 6.300 | 6.300 | 5.500 | 5.869 | 4,185 | -0.15(-2.44%) |
Mar 27, 2020 | 6.000 | 6.100 | 5.500 | 6.016 | 1,720 | +0.17(+2.84%) |
Mar 26, 2020 | 5.600 | 6.195 | 5.600 | 5.850 | 1,125 | -0.25(-4.10%) |
Mar 25, 2020 | 7.500 | 7.500 | 5.500 | 6.100 | 5,489 | +0.10(+1.75%) |
Mar 24, 2020 | 6.500 | 6.780 | 4.502 | 5.995 | 7,339 | -0.25(-3.99%) |
Mar 23, 2020 | 6.132 | 6.580 | 6.000 | 6.244 | 6,774 | +0.40(+6.92%) |
Mar 20, 2020 | 5.800 | 6.480 | 5.500 | 5.840 | 19,660 | +0.83(+16.57%) |
Mar 19, 2020 | 5.300 | 5.992 | 5.000 | 5.010 | 2,521 | -0.44(-8.14%) |
Mar 18, 2020 | 5.455 | 6.170 | 5.020 | 5.454 | 3,734 | -0.61(-10.00%) |
Mar 17, 2020 | 6.600 | 6.735 | 5.508 | 6.060 | 1,639 | -0.43(-6.63%) |
Mar 16, 2020 | 6.721 | 8.087 | 6.490 | 6.490 | 2,093 | +0.09(+1.39%) |
Mar 13, 2020 | 7.184 | 7.484 | 6.400 | 6.401 | 2,870 | +0.02(+0.38%) |
Mar 12, 2020 | 7.245 | 7.942 | 5.946 | 6.377 | 2,385 | -0.92(-12.64%) |
Mar 11, 2020 | 7.100 | 8.800 | 6.900 | 7.300 | 2,751 | +0.30(+4.29%) |
Mar 10, 2020 | 7.300 | 8.159 | 6.700 | 7.000 | 3,450 | -0.45(-6.05%) |
Mar 09, 2020 | 9.295 | 9.295 | 7.201 | 7.451 | 6,234 | -1.55(-17.18%) |
Mar 06, 2020 | 7.600 | 11.00 | 7.600 | 8.997 | 18,730 | +1.40(+18.38%) |
Mar 05, 2020 | 7.600 | 8.000 | 7.600 | 7.600 | 467 | -0.40(-5.00%) |
Mar 04, 2020 | 8.539 | 8.539 | 7.600 | 8.000 | 2,124 | +0.00(+0.00%) |
Mar 03, 2020 | 8.110 | 8.771 | 7.915 | 8.000 | 185 | -0.40(-4.76%) |