Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 5.310 | 5.500 | 4.570 | 4.570 | 2,000,700 | -0.73(-13.77%) |
May 28, 2020 | 5.240 | 5.750 | 5.090 | 5.300 | 1,932,524 | +0.15(+2.91%) |
May 27, 2020 | 4.630 | 5.180 | 4.420 | 5.150 | 1,065,606 | +0.54(+11.71%) |
May 26, 2020 | 4.820 | 5.170 | 4.520 | 4.610 | 1,706,919 | +0.13(+2.90%) |
May 22, 2020 | 4.120 | 6.466 | 4.100 | 4.480 | 13,112,100 | +0.41(+10.07%) |
May 21, 2020 | 3.880 | 4.130 | 3.730 | 4.070 | 691,745 | +0.19(+4.90%) |
May 20, 2020 | 3.770 | 4.070 | 3.750 | 3.880 | 357,660 | +0.07(+1.84%) |
May 19, 2020 | 3.930 | 4.000 | 3.675 | 3.810 | 503,998 | -0.15(-3.79%) |
May 18, 2020 | 3.810 | 4.050 | 3.810 | 3.960 | 755,368 | +0.22(+5.88%) |
May 15, 2020 | 3.670 | 3.830 | 3.560 | 3.740 | 414,000 | +0.11(+3.03%) |
May 14, 2020 | 3.930 | 3.930 | 3.550 | 3.630 | 650,814 | -0.33(-8.33%) |
May 13, 2020 | 4.210 | 4.266 | 3.800 | 3.960 | 605,430 | -0.38(-8.76%) |
May 12, 2020 | 4.300 | 4.620 | 4.100 | 4.340 | 775,888 | +0.01(+0.23%) |
May 11, 2020 | 4.090 | 4.380 | 4.070 | 4.330 | 555,450 | +0.19(+4.59%) |
May 08, 2020 | 4.200 | 4.300 | 4.110 | 4.140 | 310,300 | -0.06(-1.43%) |
May 07, 2020 | 4.250 | 4.330 | 4.160 | 4.200 | 324,797 | -0.07(-1.64%) |
May 06, 2020 | 4.170 | 4.310 | 4.110 | 4.270 | 349,493 | +0.11(+2.64%) |
May 05, 2020 | 4.050 | 4.270 | 4.050 | 4.160 | 414,988 | +0.14(+3.48%) |
May 04, 2020 | 3.820 | 4.200 | 3.760 | 4.020 | 300,774 | +0.20(+5.24%) |
May 01, 2020 | 4.030 | 4.070 | 3.730 | 3.820 | 606,100 | -0.34(-8.17%) |
Apr 30, 2020 | 4.370 | 4.395 | 4.020 | 4.160 | 546,963 | -0.20(-4.59%) |
Apr 29, 2020 | 4.490 | 4.680 | 4.350 | 4.360 | 603,812 | -0.07(-1.58%) |
Apr 28, 2020 | 4.400 | 4.580 | 4.200 | 4.430 | 653,750 | +0.06(+1.37%) |
Apr 27, 2020 | 4.270 | 4.480 | 4.220 | 4.370 | 437,297 | +0.11(+2.58%) |
Apr 24, 2020 | 4.420 | 4.440 | 4.200 | 4.260 | 290,500 | -0.17(-3.84%) |
Apr 23, 2020 | 4.290 | 4.570 | 4.230 | 4.430 | 391,439 | +0.16(+3.75%) |
Apr 22, 2020 | 4.360 | 4.450 | 4.160 | 4.270 | 203,812 | +0.03(+0.71%) |
Apr 21, 2020 | 4.450 | 4.460 | 4.030 | 4.240 | 592,260 | -0.32(-7.02%) |
Apr 20, 2020 | 4.700 | 4.850 | 4.430 | 4.560 | 686,036 | +0.13(+2.93%) |
Apr 17, 2020 | 4.450 | 4.590 | 4.200 | 4.430 | 360,300 | +0.12(+2.78%) |
Apr 16, 2020 | 4.490 | 4.600 | 4.120 | 4.310 | 220,933 | -0.13(-2.93%) |
Apr 15, 2020 | 4.370 | 4.487 | 4.060 | 4.440 | 334,130 | -0.08(-1.77%) |
Apr 14, 2020 | 4.300 | 4.590 | 4.240 | 4.520 | 618,703 | +0.34(+8.13%) |
Apr 13, 2020 | 3.910 | 4.220 | 3.800 | 4.180 | 424,141 | +0.22(+5.56%) |
Apr 09, 2020 | 3.920 | 4.112 | 3.815 | 3.960 | 392,100 | +0.11(+2.86%) |
Apr 08, 2020 | 3.610 | 3.950 | 3.570 | 3.850 | 346,267 | +0.32(+9.07%) |
Apr 07, 2020 | 4.070 | 4.070 | 3.500 | 3.530 | 666,580 | -0.36(-9.25%) |
Apr 06, 2020 | 4.010 | 4.120 | 3.770 | 3.890 | 423,875 | +0.03(+0.78%) |
Apr 03, 2020 | 3.750 | 4.000 | 3.720 | 3.860 | 369,300 | +0.08(+2.12%) |
Apr 02, 2020 | 3.870 | 3.990 | 3.750 | 3.780 | 206,427 | -0.10(-2.58%) |
Apr 01, 2020 | 4.000 | 4.130 | 3.730 | 3.880 | 299,830 | -0.27(-6.51%) |
Mar 31, 2020 | 4.050 | 4.710 | 3.990 | 4.150 | 648,315 | +0.11(+2.72%) |
Mar 30, 2020 | 4.150 | 4.260 | 3.890 | 4.040 | 399,906 | -0.08(-1.94%) |
Mar 27, 2020 | 4.350 | 4.420 | 4.120 | 4.120 | 553,300 | -0.38(-8.44%) |
Mar 26, 2020 | 4.390 | 4.590 | 4.230 | 4.500 | 893,548 | +0.17(+3.93%) |
Mar 25, 2020 | 4.260 | 4.720 | 4.100 | 4.330 | 704,699 | +0.20(+4.84%) |
Mar 24, 2020 | 3.910 | 4.290 | 3.830 | 4.130 | 693,964 | +0.40(+10.72%) |
Mar 23, 2020 | 3.760 | 3.970 | 3.400 | 3.730 | 357,896 | +0.10(+2.75%) |
Mar 20, 2020 | 4.110 | 4.390 | 3.600 | 3.630 | 680,800 | -0.31(-7.87%) |
Mar 19, 2020 | 3.650 | 4.000 | 3.480 | 3.940 | 459,231 | +0.28(+7.65%) |
Mar 18, 2020 | 3.790 | 4.060 | 3.284 | 3.660 | 499,332 | -0.41(-10.07%) |
Mar 17, 2020 | 3.580 | 4.210 | 3.120 | 4.070 | 940,114 | +0.54(+15.30%) |
Mar 16, 2020 | 4.710 | 4.710 | 3.420 | 3.530 | 1,361,536 | -1.43(-28.83%) |
Mar 13, 2020 | 5.210 | 5.490 | 4.800 | 4.960 | 744,000 | +0.00(+0.00%) |
Mar 12, 2020 | 5.450 | 5.470 | 4.910 | 4.960 | 958,290 | -0.95(-16.07%) |
Mar 11, 2020 | 6.000 | 6.430 | 5.750 | 5.910 | 821,269 | -0.13(-2.15%) |
Mar 10, 2020 | 6.620 | 6.870 | 5.760 | 6.040 | 864,917 | -0.34(-5.33%) |
Mar 09, 2020 | 6.740 | 7.010 | 6.344 | 6.380 | 779,618 | -0.84(-11.63%) |
Mar 06, 2020 | 6.780 | 7.530 | 6.680 | 7.220 | 777,000 | +0.21(+3.00%) |
Mar 05, 2020 | 7.230 | 7.520 | 6.730 | 7.010 | 1,071,394 | -0.42(-5.65%) |
Mar 04, 2020 | 8.000 | 8.300 | 6.680 | 7.430 | 2,699,011 | -0.75(-9.17%) |
Mar 03, 2020 | 8.570 | 8.690 | 8.070 | 8.180 | 622,994 | -0.39(-4.55%) |