Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 5.520 | 5.580 | 5.350 | 5.510 | 213,400 | +0.02(+0.36%) |
May 28, 2020 | 5.820 | 5.870 | 5.460 | 5.490 | 212,667 | -0.24(-4.19%) |
May 27, 2020 | 6.080 | 6.090 | 5.500 | 5.730 | 237,545 | -0.41(-6.68%) |
May 26, 2020 | 6.110 | 6.500 | 6.030 | 6.140 | 727,673 | +0.88(+16.73%) |
May 22, 2020 | 5.350 | 5.350 | 5.100 | 5.260 | 180,600 | -0.10(-1.87%) |
May 21, 2020 | 4.980 | 5.450 | 4.980 | 5.360 | 290,057 | +0.37(+7.41%) |
May 20, 2020 | 4.960 | 5.090 | 4.960 | 4.990 | 208,410 | +0.08(+1.63%) |
May 19, 2020 | 4.830 | 5.010 | 4.770 | 4.910 | 226,956 | +0.13(+2.72%) |
May 18, 2020 | 4.570 | 4.800 | 4.520 | 4.780 | 171,162 | +0.34(+7.66%) |
May 15, 2020 | 4.370 | 4.480 | 4.210 | 4.440 | 229,900 | +0.04(+0.91%) |
May 14, 2020 | 4.390 | 4.600 | 4.280 | 4.400 | 333,753 | -0.11(-2.44%) |
May 13, 2020 | 4.750 | 4.750 | 4.260 | 4.510 | 303,382 | -0.26(-5.45%) |
May 12, 2020 | 4.810 | 4.900 | 4.720 | 4.770 | 201,714 | -0.06(-1.24%) |
May 11, 2020 | 4.910 | 4.910 | 4.760 | 4.830 | 182,998 | -0.09(-1.83%) |
May 08, 2020 | 4.820 | 4.960 | 4.660 | 4.920 | 415,000 | +0.15(+3.14%) |
May 07, 2020 | 4.740 | 4.990 | 4.730 | 4.770 | 371,169 | +0.23(+5.07%) |
May 06, 2020 | 5.320 | 5.320 | 4.430 | 4.540 | 1,141,371 | -0.15(-3.20%) |
May 05, 2020 | 4.800 | 4.900 | 4.660 | 4.690 | 149,481 | -0.04(-0.85%) |
May 04, 2020 | 4.570 | 4.730 | 4.530 | 4.730 | 274,393 | +0.27(+6.05%) |
May 01, 2020 | 4.900 | 4.960 | 4.360 | 4.460 | 528,300 | -0.53(-10.62%) |
Apr 30, 2020 | 5.100 | 5.100 | 4.780 | 4.990 | 307,198 | +0.04(+0.81%) |
Apr 29, 2020 | 4.770 | 5.070 | 4.700 | 4.950 | 594,072 | +0.29(+6.22%) |
Apr 28, 2020 | 4.790 | 4.796 | 4.520 | 4.660 | 348,185 | -0.03(-0.64%) |
Apr 27, 2020 | 4.770 | 4.840 | 4.670 | 4.690 | 247,903 | -0.03(-0.64%) |
Apr 24, 2020 | 4.870 | 4.900 | 4.610 | 4.720 | 267,000 | -0.08(-1.67%) |
Apr 23, 2020 | 4.800 | 4.990 | 4.800 | 4.800 | 257,408 | -0.01(-0.21%) |
Apr 22, 2020 | 4.810 | 4.865 | 4.730 | 4.810 | 171,782 | +0.05(+1.05%) |
Apr 21, 2020 | 4.880 | 4.900 | 4.670 | 4.760 | 224,924 | -0.09(-1.86%) |
Apr 20, 2020 | 4.670 | 4.870 | 4.670 | 4.850 | 326,501 | +0.09(+1.89%) |
Apr 17, 2020 | 4.800 | 4.889 | 4.700 | 4.760 | 261,400 | -0.03(-0.63%) |
Apr 16, 2020 | 4.940 | 4.980 | 4.700 | 4.790 | 184,659 | -0.14(-2.84%) |
Apr 15, 2020 | 4.960 | 4.970 | 4.770 | 4.930 | 93,223 | -0.17(-3.33%) |
Apr 14, 2020 | 5.260 | 5.360 | 5.020 | 5.100 | 163,559 | -0.04(-0.78%) |
Apr 13, 2020 | 5.120 | 5.150 | 4.860 | 5.140 | 287,538 | +0.06(+1.18%) |
Apr 09, 2020 | 4.950 | 5.200 | 4.830 | 5.080 | 200,200 | +0.13(+2.63%) |
Apr 08, 2020 | 4.900 | 5.000 | 4.738 | 4.950 | 139,171 | +0.10(+2.06%) |
Apr 07, 2020 | 4.950 | 5.040 | 4.630 | 4.850 | 248,083 | +0.25(+5.43%) |
Apr 06, 2020 | 4.420 | 4.610 | 4.350 | 4.600 | 196,392 | +0.40(+9.52%) |
Apr 03, 2020 | 4.480 | 4.530 | 4.130 | 4.200 | 162,100 | -0.28(-6.25%) |
Apr 02, 2020 | 4.310 | 4.650 | 4.249 | 4.480 | 300,610 | +0.21(+4.92%) |
Apr 01, 2020 | 4.670 | 4.715 | 4.180 | 4.270 | 323,838 | -0.62(-12.68%) |
Mar 31, 2020 | 4.650 | 4.910 | 4.650 | 4.890 | 222,646 | +0.23(+4.94%) |
Mar 30, 2020 | 5.000 | 5.030 | 4.600 | 4.660 | 301,575 | -0.30(-6.05%) |
Mar 27, 2020 | 4.770 | 5.000 | 4.600 | 4.960 | 216,200 | +0.04(+0.81%) |
Mar 26, 2020 | 4.870 | 5.090 | 4.770 | 4.920 | 199,732 | +0.16(+3.36%) |
Mar 25, 2020 | 4.830 | 4.910 | 4.534 | 4.760 | 266,680 | +0.30(+6.73%) |
Mar 24, 2020 | 4.490 | 4.580 | 4.310 | 4.460 | 252,667 | +0.37(+9.05%) |
Mar 23, 2020 | 4.150 | 4.190 | 3.900 | 4.090 | 320,206 | +0.01(+0.25%) |
Mar 20, 2020 | 4.010 | 4.340 | 3.960 | 4.080 | 401,500 | +0.13(+3.29%) |
Mar 19, 2020 | 3.730 | 4.040 | 3.650 | 3.950 | 332,969 | +0.28(+7.63%) |
Mar 18, 2020 | 3.820 | 3.970 | 3.430 | 3.670 | 439,061 | -0.44(-10.71%) |
Mar 17, 2020 | 4.090 | 4.240 | 3.800 | 4.110 | 475,404 | +0.05(+1.23%) |
Mar 16, 2020 | 4.510 | 4.540 | 3.780 | 4.060 | 506,393 | -1.11(-21.47%) |
Mar 13, 2020 | 5.500 | 5.550 | 4.900 | 5.170 | 455,200 | -0.05(-0.96%) |
Mar 12, 2020 | 5.530 | 5.580 | 4.920 | 5.220 | 589,121 | -0.98(-15.81%) |
Mar 11, 2020 | 6.360 | 6.390 | 5.920 | 6.200 | 369,210 | -0.36(-5.49%) |
Mar 10, 2020 | 6.390 | 6.590 | 6.181 | 6.560 | 308,638 | +0.28(+4.46%) |
Mar 09, 2020 | 6.410 | 6.447 | 6.150 | 6.280 | 469,398 | -0.72(-10.29%) |
Mar 06, 2020 | 6.770 | 7.110 | 6.720 | 7.000 | 367,400 | +0.00(+0.00%) |
Mar 05, 2020 | 6.910 | 7.100 | 6.820 | 7.000 | 315,823 | -0.21(-2.91%) |
Mar 04, 2020 | 7.210 | 7.300 | 7.010 | 7.210 | 294,329 | +0.05(+0.70%) |
Mar 03, 2020 | 7.350 | 7.370 | 7.020 | 7.160 | 363,772 | -0.12(-1.65%) |