Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 5.600 | 5.870 | 5.510 | 5.810 | 3,791,046 | -0.13(-2.19%) |
May 28, 2020 | 5.750 | 6.230 | 5.680 | 5.940 | 6,720,742 | +0.23(+4.03%) |
May 27, 2020 | 5.880 | 5.920 | 5.470 | 5.710 | 4,032,928 | -0.12(-2.06%) |
May 26, 2020 | 5.890 | 5.970 | 5.560 | 5.830 | 4,468,693 | +0.02(+0.34%) |
May 25, 2020 | 5.610 | 6.000 | 5.610 | 5.810 | 3,270,976 | +0.27(+4.87%) |
May 22, 2020 | 5.510 | 5.730 | 5.240 | 5.540 | 7,587,255 | +0.05(+0.91%) |
May 21, 2020 | 5.100 | 5.560 | 5.020 | 5.490 | 6,191,008 | +0.45(+8.93%) |
May 20, 2020 | 4.980 | 5.050 | 4.820 | 5.040 | 3,124,107 | +0.13(+2.65%) |
May 19, 2020 | 5.000 | 5.080 | 4.720 | 4.910 | 4,537,341 | +0.21(+4.47%) |
May 15, 2020 | 4.700 | 4.700 | 4.700 | 0 | +0.49(+11.64%) | |
May 14, 2020 | 4.060 | 4.400 | 3.930 | 4.210 | 3,798,941 | +0.01(+0.24%) |
May 13, 2020 | 4.440 | 4.460 | 4.110 | 4.200 | 3,309,056 | -0.27(-6.04%) |
May 12, 2020 | 4.550 | 4.690 | 4.460 | 4.470 | 2,097,000 | -0.10(-2.19%) |
May 11, 2020 | 4.800 | 4.830 | 4.510 | 4.570 | 2,668,475 | -0.21(-4.39%) |
May 08, 2020 | 5.110 | 5.110 | 4.750 | 4.780 | 4,069,866 | -0.36(-7.00%) |
May 07, 2020 | 5.150 | 5.280 | 5.120 | 5.140 | 1,656,973 | -0.01(-0.19%) |
May 06, 2020 | 5.180 | 5.250 | 5.120 | 5.150 | 2,408,108 | +0.07(+1.38%) |
May 05, 2020 | 5.050 | 5.230 | 5.020 | 5.080 | 3,314,028 | +0.08(+1.60%) |
May 04, 2020 | 4.790 | 5.030 | 4.700 | 5.000 | 2,423,558 | +0.22(+4.60%) |
May 01, 2020 | 4.920 | 4.940 | 4.680 | 4.780 | 2,287,983 | -0.16(-3.24%) |
Apr 30, 2020 | 5.070 | 5.130 | 4.920 | 4.940 | 2,493,280 | -0.14(-2.76%) |
Apr 29, 2020 | 5.140 | 5.220 | 5.050 | 5.080 | 2,173,838 | +0.04(+0.79%) |
Apr 28, 2020 | 5.380 | 5.400 | 5.010 | 5.040 | 3,758,145 | -0.22(-4.18%) |
Apr 27, 2020 | 5.090 | 5.440 | 5.050 | 5.260 | 5,395,826 | +0.28(+5.62%) |
Apr 24, 2020 | 4.800 | 5.000 | 4.670 | 4.980 | 2,655,259 | +0.21(+4.40%) |
Apr 23, 2020 | 4.600 | 4.780 | 4.580 | 4.770 | 2,816,178 | +0.14(+3.02%) |
Apr 22, 2020 | 4.780 | 4.780 | 4.570 | 4.630 | 2,192,315 | -0.03(-0.64%) |
Apr 21, 2020 | 4.700 | 4.820 | 4.600 | 4.660 | 2,736,261 | -0.16(-3.32%) |
Apr 20, 2020 | 4.980 | 5.000 | 4.760 | 4.820 | 5,338,014 | -0.21(-4.17%) |
Apr 17, 2020 | 5.170 | 5.310 | 5.030 | 5.030 | 4,402,262 | +0.00(+0.00%) |
Apr 16, 2020 | 5.380 | 5.420 | 4.790 | 5.030 | 6,999,725 | -0.30(-5.63%) |
Apr 15, 2020 | 5.950 | 6.000 | 5.130 | 5.330 | 10,721,636 | +0.24(+4.72%) |
Apr 14, 2020 | 5.000 | 5.210 | 4.870 | 5.090 | 5,031,207 | +0.28(+5.82%) |
Apr 13, 2020 | 4.490 | 4.840 | 4.410 | 4.810 | 3,376,182 | +0.39(+8.82%) |
Apr 09, 2020 | 4.420 | 4.420 | 4.420 | 0 | -0.04(-0.90%) | |
Apr 08, 2020 | 4.280 | 4.520 | 4.190 | 4.460 | 2,824,779 | +0.22(+5.19%) |
Apr 07, 2020 | 4.510 | 4.550 | 4.160 | 4.240 | 3,139,621 | -0.02(-0.47%) |
Apr 06, 2020 | 4.170 | 4.460 | 4.080 | 4.260 | 3,284,764 | +0.29(+7.30%) |
Apr 03, 2020 | 4.150 | 4.190 | 3.940 | 3.970 | 2,201,755 | -0.08(-1.98%) |
Apr 02, 2020 | 4.090 | 4.280 | 4.000 | 4.050 | 2,463,381 | +0.03(+0.75%) |
Apr 01, 2020 | 4.150 | 4.300 | 3.980 | 4.020 | 2,780,938 | -0.27(-6.29%) |
Mar 31, 2020 | 4.350 | 4.650 | 4.230 | 4.290 | 2,880,089 | -0.04(-0.92%) |
Mar 30, 2020 | 4.600 | 4.640 | 4.270 | 4.330 | 2,967,312 | -0.32(-6.88%) |
Mar 27, 2020 | 4.790 | 4.960 | 4.540 | 4.650 | 6,004,047 | +0.02(+0.43%) |
Mar 26, 2020 | 4.140 | 5.060 | 4.140 | 4.630 | 8,291,953 | +0.46(+11.03%) |
Mar 25, 2020 | 3.930 | 4.350 | 3.810 | 4.170 | 5,885,402 | +0.23(+5.84%) |
Mar 24, 2020 | 3.930 | 3.980 | 3.770 | 3.940 | 3,053,102 | +0.22(+5.91%) |
Mar 23, 2020 | 3.870 | 3.910 | 3.570 | 3.720 | 3,465,906 | +0.14(+3.91%) |
Mar 20, 2020 | 3.700 | 3.950 | 3.560 | 3.580 | 4,380,787 | +0.18(+5.29%) |
Mar 19, 2020 | 3.090 | 3.690 | 3.000 | 3.400 | 5,118,876 | +0.36(+11.84%) |
Mar 18, 2020 | 3.000 | 3.210 | 2.860 | 3.040 | 3,731,721 | -0.08(-2.56%) |
Mar 17, 2020 | 3.070 | 3.270 | 2.850 | 3.120 | 3,783,552 | +0.09(+2.97%) |
Mar 16, 2020 | 2.790 | 3.210 | 2.650 | 3.030 | 4,080,623 | -0.12(-3.81%) |
Mar 13, 2020 | 3.160 | 3.290 | 2.870 | 3.150 | 4,872,994 | +0.11(+3.62%) |
Mar 12, 2020 | 3.250 | 3.440 | 3.010 | 3.040 | 4,515,179 | -0.64(-17.39%) |
Mar 11, 2020 | 3.930 | 4.100 | 3.680 | 3.680 | 4,001,924 | -0.37(-9.14%) |
Mar 10, 2020 | 4.090 | 4.150 | 3.860 | 4.050 | 3,220,430 | +0.20(+5.19%) |
Mar 09, 2020 | 3.620 | 4.170 | 3.620 | 3.850 | 4,914,289 | -0.37(-8.77%) |
Mar 06, 2020 | 4.360 | 4.500 | 4.150 | 4.220 | 3,318,322 | -0.30(-6.64%) |
Mar 05, 2020 | 4.650 | 4.710 | 4.490 | 4.520 | 2,824,828 | -0.31(-6.42%) |
Mar 04, 2020 | 4.540 | 4.880 | 4.440 | 4.830 | 3,559,834 | +0.39(+8.78%) |
Mar 03, 2020 | 4.600 | 4.720 | 4.350 | 4.440 | 2,899,459 | -0.22(-4.72%) |