Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 5.190 | 5.470 | 5.110 | 5.410 | 73,400 | +0.26(+5.05%) |
May 28, 2020 | 5.310 | 5.370 | 5.090 | 5.150 | 60,936 | -0.18(-3.38%) |
May 27, 2020 | 5.710 | 5.710 | 5.250 | 5.330 | 108,936 | -0.19(-3.44%) |
May 26, 2020 | 5.600 | 5.650 | 5.410 | 5.520 | 122,541 | +0.21(+3.95%) |
May 22, 2020 | 4.810 | 5.330 | 4.700 | 5.310 | 143,400 | +0.61(+12.98%) |
May 21, 2020 | 4.660 | 4.820 | 4.550 | 4.700 | 172,019 | +0.00(+0.00%) |
May 20, 2020 | 4.510 | 4.730 | 4.370 | 4.700 | 63,917 | +0.23(+5.15%) |
May 19, 2020 | 4.340 | 4.500 | 4.200 | 4.470 | 81,843 | +0.13(+3.00%) |
May 18, 2020 | 4.380 | 4.390 | 4.080 | 4.340 | 158,882 | +0.16(+3.83%) |
May 15, 2020 | 4.270 | 4.370 | 3.980 | 4.180 | 115,000 | -0.13(-3.02%) |
May 14, 2020 | 4.200 | 4.340 | 3.760 | 4.310 | 173,024 | -0.02(-0.46%) |
May 13, 2020 | 4.400 | 4.480 | 4.050 | 4.330 | 99,214 | -0.03(-0.69%) |
May 12, 2020 | 4.160 | 4.420 | 3.630 | 4.360 | 326,955 | -0.01(-0.23%) |
May 11, 2020 | 4.610 | 4.750 | 4.300 | 4.370 | 325,349 | -0.26(-5.62%) |
May 08, 2020 | 5.270 | 5.270 | 4.550 | 4.630 | 81,200 | +0.02(+0.43%) |
May 07, 2020 | 4.370 | 4.670 | 4.370 | 4.610 | 91,362 | +0.23(+5.25%) |
May 06, 2020 | 4.400 | 4.530 | 4.280 | 4.380 | 58,056 | -0.02(-0.45%) |
May 05, 2020 | 4.350 | 4.490 | 4.295 | 4.400 | 79,908 | +0.09(+2.09%) |
May 04, 2020 | 4.210 | 4.400 | 4.180 | 4.310 | 66,481 | +0.02(+0.47%) |
May 01, 2020 | 5.420 | 5.420 | 4.170 | 4.290 | 60,700 | -0.20(-4.45%) |
Apr 30, 2020 | 4.870 | 4.870 | 4.380 | 4.490 | 96,203 | +0.01(+0.22%) |
Apr 29, 2020 | 4.430 | 4.600 | 4.400 | 4.480 | 79,154 | +0.09(+2.05%) |
Apr 28, 2020 | 4.400 | 4.630 | 4.370 | 4.390 | 79,136 | +0.07(+1.62%) |
Apr 27, 2020 | 4.510 | 4.740 | 4.230 | 4.320 | 216,648 | -0.22(-4.85%) |
Apr 24, 2020 | 4.660 | 4.730 | 4.390 | 4.540 | 85,800 | -0.08(-1.73%) |
Apr 23, 2020 | 4.460 | 4.710 | 4.340 | 4.620 | 119,118 | +0.20(+4.52%) |
Apr 22, 2020 | 4.300 | 4.590 | 4.300 | 4.420 | 147,465 | +0.18(+4.25%) |
Apr 21, 2020 | 4.480 | 4.560 | 4.170 | 4.240 | 115,118 | -0.33(-7.22%) |
Apr 20, 2020 | 4.560 | 4.620 | 4.251 | 4.570 | 117,492 | +0.07(+1.56%) |
Apr 17, 2020 | 4.640 | 4.700 | 4.410 | 4.500 | 109,000 | +0.10(+2.27%) |
Apr 16, 2020 | 4.450 | 4.550 | 4.272 | 4.400 | 47,615 | +0.00(+0.00%) |
Apr 15, 2020 | 4.530 | 4.530 | 4.200 | 4.400 | 74,448 | -0.17(-3.72%) |
Apr 14, 2020 | 4.340 | 4.630 | 4.180 | 4.570 | 209,792 | +0.32(+7.53%) |
Apr 13, 2020 | 4.150 | 4.390 | 4.000 | 4.250 | 101,563 | +0.16(+3.91%) |
Apr 09, 2020 | 4.000 | 4.290 | 3.900 | 4.090 | 128,700 | +0.13(+3.28%) |
Apr 08, 2020 | 4.030 | 4.030 | 3.680 | 3.960 | 340,585 | +0.04(+1.02%) |
Apr 07, 2020 | 4.120 | 4.120 | 3.780 | 3.920 | 295,669 | +0.01(+0.26%) |
Apr 06, 2020 | 3.740 | 4.170 | 3.610 | 3.910 | 327,343 | +0.30(+8.31%) |
Apr 03, 2020 | 3.620 | 3.835 | 3.520 | 3.610 | 66,500 | -0.01(-0.28%) |
Apr 02, 2020 | 3.600 | 3.973 | 3.540 | 3.620 | 84,396 | -0.01(-0.28%) |
Apr 01, 2020 | 3.790 | 3.830 | 3.510 | 3.630 | 113,256 | -0.19(-4.97%) |
Mar 31, 2020 | 4.130 | 4.150 | 3.800 | 3.820 | 425,266 | -0.32(-7.73%) |
Mar 30, 2020 | 3.770 | 4.140 | 3.760 | 4.140 | 282,733 | +0.43(+11.59%) |
Mar 27, 2020 | 4.000 | 4.070 | 3.603 | 3.710 | 424,200 | -0.40(-9.73%) |
Mar 26, 2020 | 4.190 | 4.220 | 3.810 | 4.110 | 208,086 | -0.05(-1.20%) |
Mar 25, 2020 | 3.850 | 4.290 | 3.530 | 4.160 | 185,965 | +0.32(+8.33%) |
Mar 24, 2020 | 3.640 | 3.900 | 3.450 | 3.840 | 201,743 | +0.34(+9.71%) |
Mar 23, 2020 | 3.630 | 3.820 | 3.340 | 3.500 | 243,312 | -0.19(-5.15%) |
Mar 20, 2020 | 3.690 | 4.100 | 3.615 | 3.690 | 163,200 | -0.01(-0.27%) |
Mar 19, 2020 | 3.440 | 3.780 | 3.330 | 3.700 | 165,621 | +0.13(+3.64%) |
Mar 18, 2020 | 3.630 | 3.850 | 3.420 | 3.570 | 237,933 | -0.30(-7.75%) |
Mar 17, 2020 | 3.610 | 3.970 | 3.600 | 3.870 | 331,093 | -0.06(-1.53%) |
Mar 16, 2020 | 4.250 | 4.250 | 3.540 | 3.930 | 474,500 | -1.05(-21.08%) |
Mar 13, 2020 | 4.300 | 5.100 | 4.300 | 4.980 | 439,800 | +0.73(+17.18%) |
Mar 12, 2020 | 4.370 | 4.640 | 4.000 | 4.250 | 252,259 | -0.51(-10.71%) |
Mar 11, 2020 | 5.130 | 5.260 | 4.760 | 4.760 | 259,699 | -0.53(-10.02%) |
Mar 10, 2020 | 5.790 | 5.790 | 4.910 | 5.290 | 339,345 | -0.39(-6.87%) |
Mar 09, 2020 | 5.530 | 6.070 | 4.830 | 5.680 | 195,302 | -0.28(-4.70%) |
Mar 06, 2020 | 6.010 | 6.130 | 5.753 | 5.960 | 137,800 | -0.18(-2.93%) |
Mar 05, 2020 | 6.060 | 6.400 | 6.000 | 6.140 | 107,953 | -0.15(-2.38%) |
Mar 04, 2020 | 6.040 | 6.400 | 6.010 | 6.290 | 163,820 | +0.40(+6.79%) |
Mar 03, 2020 | 5.730 | 6.210 | 5.730 | 5.890 | 161,946 | +0.23(+4.06%) |