Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 5.070 | 5.330 | 4.900 | 5.040 | 614,400 | -0.10(-1.95%) |
May 28, 2020 | 5.600 | 5.830 | 5.030 | 5.140 | 573,269 | -0.33(-6.03%) |
May 27, 2020 | 5.420 | 5.650 | 5.110 | 5.470 | 778,756 | +0.19(+3.60%) |
May 26, 2020 | 5.090 | 5.380 | 4.790 | 5.280 | 840,153 | +0.49(+10.23%) |
May 22, 2020 | 4.780 | 4.970 | 4.420 | 4.790 | 951,500 | +0.07(+1.48%) |
May 21, 2020 | 4.400 | 4.840 | 4.350 | 4.720 | 746,958 | +0.29(+6.55%) |
May 20, 2020 | 4.670 | 4.770 | 4.300 | 4.430 | 520,909 | -0.09(-1.99%) |
May 19, 2020 | 4.710 | 4.890 | 4.500 | 4.520 | 570,658 | -0.23(-4.84%) |
May 18, 2020 | 4.740 | 4.980 | 4.640 | 4.750 | 2,019,558 | +0.23(+5.09%) |
May 15, 2020 | 4.410 | 4.770 | 4.350 | 4.520 | 758,500 | -0.02(-0.44%) |
May 14, 2020 | 4.340 | 4.630 | 4.050 | 4.540 | 815,733 | +0.18(+4.13%) |
May 13, 2020 | 5.370 | 5.370 | 4.320 | 4.360 | 853,269 | -1.13(-20.58%) |
May 12, 2020 | 5.590 | 5.875 | 5.450 | 5.490 | 468,814 | -0.27(-4.69%) |
May 11, 2020 | 5.860 | 5.910 | 5.610 | 5.760 | 973,720 | -0.25(-4.16%) |
May 08, 2020 | 5.690 | 6.130 | 5.558 | 6.010 | 1,021,400 | +0.52(+9.47%) |
May 07, 2020 | 5.730 | 5.900 | 5.460 | 5.490 | 380,361 | +0.10(+1.86%) |
May 06, 2020 | 5.660 | 5.910 | 5.380 | 5.390 | 627,868 | -0.24(-4.26%) |
May 05, 2020 | 5.680 | 5.870 | 5.510 | 5.630 | 890,738 | +0.11(+1.99%) |
May 04, 2020 | 5.410 | 5.560 | 5.090 | 5.520 | 1,599,600 | +0.04(+0.73%) |
May 01, 2020 | 4.650 | 5.520 | 4.650 | 5.480 | 912,700 | +0.58(+11.84%) |
Apr 30, 2020 | 5.230 | 5.330 | 4.750 | 4.900 | 687,722 | -0.35(-6.67%) |
Apr 29, 2020 | 4.760 | 5.620 | 4.550 | 5.250 | 1,586,144 | +0.71(+15.64%) |
Apr 28, 2020 | 4.370 | 4.635 | 4.130 | 4.540 | 1,463,289 | +0.24(+5.58%) |
Apr 27, 2020 | 4.080 | 4.400 | 4.070 | 4.300 | 1,075,098 | +0.24(+5.91%) |
Apr 24, 2020 | 4.590 | 4.620 | 4.030 | 4.060 | 989,900 | -0.45(-9.98%) |
Apr 23, 2020 | 4.190 | 4.750 | 4.190 | 4.510 | 1,772,955 | +0.20(+4.64%) |
Apr 22, 2020 | 4.570 | 4.640 | 4.140 | 4.310 | 352,957 | +0.02(+0.47%) |
Apr 21, 2020 | 4.450 | 4.516 | 4.150 | 4.290 | 501,732 | -0.36(-7.74%) |
Apr 20, 2020 | 4.990 | 5.180 | 4.600 | 4.650 | 568,908 | -0.28(-5.68%) |
Apr 17, 2020 | 4.610 | 5.100 | 4.610 | 4.930 | 477,100 | +0.43(+9.56%) |
Apr 16, 2020 | 4.960 | 4.960 | 4.450 | 4.500 | 537,832 | -0.46(-9.27%) |
Apr 15, 2020 | 5.120 | 5.200 | 4.780 | 4.960 | 354,922 | -0.30(-5.70%) |
Apr 14, 2020 | 5.600 | 5.720 | 5.170 | 5.260 | 656,393 | -0.20(-3.66%) |
Apr 13, 2020 | 5.650 | 5.740 | 5.160 | 5.460 | 553,072 | -0.13(-2.33%) |
Apr 09, 2020 | 5.530 | 5.990 | 5.430 | 5.590 | 2,051,100 | +0.44(+8.54%) |
Apr 08, 2020 | 5.270 | 5.860 | 5.130 | 5.150 | 1,429,330 | +0.10(+1.98%) |
Apr 07, 2020 | 5.460 | 5.590 | 4.940 | 5.050 | 2,067,481 | +0.08(+1.61%) |
Apr 06, 2020 | 4.560 | 5.310 | 4.560 | 4.970 | 874,443 | +0.63(+14.52%) |
Apr 03, 2020 | 4.400 | 4.550 | 3.945 | 4.340 | 431,400 | -0.07(-1.59%) |
Apr 02, 2020 | 4.140 | 4.480 | 4.140 | 4.410 | 540,533 | +0.18(+4.26%) |
Apr 01, 2020 | 4.600 | 4.620 | 4.115 | 4.230 | 427,136 | -0.79(-15.74%) |
Mar 31, 2020 | 4.610 | 5.070 | 4.539 | 5.020 | 570,841 | +0.39(+8.42%) |
Mar 30, 2020 | 4.800 | 4.890 | 4.120 | 4.630 | 459,604 | -0.33(-6.65%) |
Mar 27, 2020 | 5.020 | 5.200 | 4.560 | 4.960 | 363,300 | -0.34(-6.42%) |
Mar 26, 2020 | 5.200 | 5.500 | 4.930 | 5.300 | 1,007,592 | +0.38(+7.72%) |
Mar 25, 2020 | 4.900 | 5.180 | 4.550 | 4.920 | 752,633 | +0.13(+2.71%) |
Mar 24, 2020 | 4.120 | 5.510 | 4.060 | 4.790 | 1,551,862 | +0.96(+25.07%) |
Mar 23, 2020 | 3.540 | 4.000 | 3.363 | 3.830 | 1,889,264 | +0.27(+7.58%) |
Mar 20, 2020 | 3.560 | 4.000 | 3.380 | 3.560 | 1,585,800 | +0.15(+4.40%) |
Mar 19, 2020 | 2.400 | 3.480 | 2.260 | 3.410 | 1,259,346 | +1.03(+43.28%) |
Mar 18, 2020 | 2.500 | 2.820 | 2.350 | 2.380 | 846,248 | -0.27(-10.19%) |
Mar 17, 2020 | 3.000 | 3.050 | 2.530 | 2.650 | 2,029,016 | -0.19(-6.69%) |
Mar 16, 2020 | 3.220 | 3.590 | 2.780 | 2.840 | 2,009,091 | -1.01(-26.23%) |
Mar 13, 2020 | 3.820 | 4.100 | 3.270 | 3.850 | 1,868,900 | +0.35(+10.00%) |
Mar 12, 2020 | 4.360 | 4.630 | 2.470 | 3.500 | 4,194,495 | -1.25(-26.32%) |
Mar 11, 2020 | 5.920 | 6.200 | 4.730 | 4.750 | 1,228,868 | -1.35(-22.13%) |
Mar 10, 2020 | 6.200 | 6.600 | 6.080 | 6.100 | 1,014,768 | +0.13(+2.18%) |
Mar 09, 2020 | 5.500 | 5.970 | 5.470 | 5.970 | 694,858 | -0.26(-4.17%) |
Mar 06, 2020 | 6.360 | 6.550 | 6.040 | 6.230 | 1,043,500 | -0.29(-4.45%) |
Mar 05, 2020 | 7.480 | 7.530 | 6.180 | 6.520 | 1,091,888 | -1.15(-14.99%) |
Mar 04, 2020 | 7.680 | 7.810 | 7.450 | 7.670 | 550,376 | +0.08(+1.05%) |
Mar 03, 2020 | 7.890 | 8.200 | 7.570 | 7.590 | 980,806 | -0.19(-2.44%) |