Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 4.500 | 4.530 | 4.270 | 4.360 | 1,655,500 | -0.11(-2.46%) |
May 28, 2020 | 4.430 | 4.760 | 4.380 | 4.470 | 1,577,433 | -0.05(-1.11%) |
May 27, 2020 | 4.700 | 4.700 | 4.390 | 4.520 | 1,138,844 | -0.17(-3.62%) |
May 26, 2020 | 4.880 | 4.970 | 4.660 | 4.690 | 1,530,251 | -0.20(-4.09%) |
May 22, 2020 | 4.670 | 4.980 | 4.570 | 4.890 | 1,698,400 | +0.23(+4.94%) |
May 21, 2020 | 4.400 | 4.950 | 4.320 | 4.660 | 2,101,320 | +0.27(+6.15%) |
May 20, 2020 | 4.650 | 4.680 | 4.160 | 4.390 | 2,557,492 | -0.29(-6.20%) |
May 19, 2020 | 4.910 | 4.910 | 4.620 | 4.680 | 1,504,945 | -0.21(-4.29%) |
May 18, 2020 | 5.210 | 5.250 | 4.840 | 4.890 | 2,385,566 | +0.08(+1.66%) |
May 15, 2020 | 5.220 | 5.389 | 4.770 | 4.810 | 2,130,900 | -0.48(-9.07%) |
May 14, 2020 | 4.780 | 5.390 | 4.690 | 5.290 | 2,342,983 | +0.40(+8.18%) |
May 13, 2020 | 4.990 | 5.380 | 4.500 | 4.890 | 2,824,929 | +0.09(+1.87%) |
May 12, 2020 | 5.300 | 5.740 | 4.750 | 4.800 | 4,229,598 | -0.10(-2.04%) |
May 11, 2020 | 4.160 | 5.000 | 4.040 | 4.900 | 3,907,205 | +0.68(+16.11%) |
May 08, 2020 | 3.800 | 4.300 | 3.510 | 4.220 | 3,071,100 | -0.10(-2.31%) |
May 07, 2020 | 3.730 | 4.690 | 3.640 | 4.320 | 4,965,979 | +0.68(+18.68%) |
May 06, 2020 | 4.170 | 4.190 | 3.510 | 3.640 | 2,287,519 | -0.31(-7.85%) |
May 05, 2020 | 3.880 | 4.340 | 3.800 | 3.950 | 5,694,760 | +0.14(+3.67%) |
May 04, 2020 | 3.040 | 4.100 | 2.760 | 3.810 | 13,705,626 | +0.44(+13.06%) |
May 01, 2020 | 2.200 | 4.390 | 2.045 | 3.370 | 17,678,600 | +1.13(+50.45%) |
Apr 30, 2020 | 2.400 | 2.400 | 2.210 | 2.240 | 701,117 | -0.19(-7.82%) |
Apr 29, 2020 | 2.420 | 2.490 | 2.290 | 2.430 | 397,362 | +0.10(+4.07%) |
Apr 28, 2020 | 2.440 | 2.500 | 2.300 | 2.335 | 281,837 | -0.04(-1.89%) |
Apr 27, 2020 | 2.320 | 2.420 | 2.290 | 2.380 | 355,186 | +0.07(+3.03%) |
Apr 24, 2020 | 2.400 | 2.600 | 2.180 | 2.310 | 489,900 | -0.08(-3.35%) |
Apr 23, 2020 | 2.350 | 2.510 | 2.260 | 2.390 | 1,118,200 | +0.23(+10.65%) |
Apr 22, 2020 | 2.100 | 2.230 | 2.010 | 2.160 | 500,106 | +0.11(+5.37%) |
Apr 21, 2020 | 1.990 | 2.150 | 1.920 | 2.050 | 560,407 | -0.01(-0.49%) |
Apr 20, 2020 | 2.060 | 2.250 | 2.000 | 2.060 | 507,052 | -0.07(-3.29%) |
Apr 17, 2020 | 1.990 | 2.145 | 1.890 | 2.130 | 722,300 | +0.27(+14.52%) |
Apr 16, 2020 | 1.860 | 1.910 | 1.665 | 1.860 | 549,032 | +0.01(+0.54%) |
Apr 15, 2020 | 2.000 | 2.070 | 1.840 | 1.850 | 539,328 | -0.25(-11.90%) |
Apr 14, 2020 | 2.120 | 2.220 | 2.000 | 2.100 | 488,526 | +0.04(+1.94%) |
Apr 13, 2020 | 2.130 | 2.172 | 1.960 | 2.060 | 357,294 | -0.09(-4.19%) |
Apr 09, 2020 | 2.040 | 2.210 | 2.000 | 2.150 | 693,100 | +0.17(+8.59%) |
Apr 08, 2020 | 1.860 | 2.010 | 1.850 | 1.980 | 608,917 | +0.13(+7.03%) |
Apr 07, 2020 | 2.110 | 2.120 | 1.810 | 1.850 | 765,663 | -0.20(-9.76%) |
Apr 06, 2020 | 2.020 | 2.170 | 2.000 | 2.050 | 612,918 | +0.09(+4.59%) |
Apr 03, 2020 | 2.050 | 2.275 | 1.900 | 1.960 | 609,000 | -0.11(-5.31%) |
Apr 02, 2020 | 2.370 | 2.510 | 1.958 | 2.070 | 838,602 | -0.17(-7.59%) |
Apr 01, 2020 | 2.420 | 2.450 | 2.130 | 2.240 | 885,108 | -0.30(-11.81%) |
Mar 31, 2020 | 2.360 | 2.540 | 2.270 | 2.540 | 781,672 | +0.14(+5.83%) |
Mar 30, 2020 | 2.500 | 2.500 | 2.210 | 2.400 | 422,519 | -0.08(-3.23%) |
Mar 27, 2020 | 2.290 | 2.492 | 2.160 | 2.480 | 895,700 | +0.08(+3.33%) |
Mar 26, 2020 | 2.280 | 2.420 | 2.110 | 2.400 | 586,142 | +0.11(+4.80%) |
Mar 25, 2020 | 2.440 | 2.500 | 2.030 | 2.290 | 614,366 | -0.08(-3.38%) |
Mar 24, 2020 | 1.760 | 2.370 | 1.760 | 2.370 | 1,453,141 | +0.70(+41.92%) |
Mar 23, 2020 | 1.350 | 1.670 | 1.300 | 1.670 | 1,112,679 | +0.43(+34.68%) |
Mar 20, 2020 | 1.440 | 1.470 | 1.170 | 1.240 | 1,267,900 | -0.14(-10.14%) |
Mar 19, 2020 | 1.300 | 1.700 | 1.270 | 1.380 | 867,357 | +0.12(+9.52%) |
Mar 18, 2020 | 2.200 | 2.220 | 1.200 | 1.260 | 1,618,000 | -1.02(-44.74%) |
Mar 17, 2020 | 2.450 | 2.610 | 2.180 | 2.280 | 564,357 | -0.11(-4.60%) |
Mar 16, 2020 | 2.820 | 2.843 | 2.350 | 2.390 | 693,220 | -0.33(-12.13%) |
Mar 13, 2020 | 2.610 | 2.730 | 2.320 | 2.720 | 478,100 | +0.27(+11.02%) |
Mar 12, 2020 | 2.500 | 2.575 | 2.350 | 2.450 | 498,068 | -0.18(-6.84%) |
Mar 11, 2020 | 2.800 | 2.850 | 2.500 | 2.630 | 562,362 | -0.26(-9.00%) |
Mar 10, 2020 | 2.790 | 2.910 | 2.670 | 2.890 | 440,030 | +0.16(+5.86%) |
Mar 09, 2020 | 2.800 | 2.900 | 2.660 | 2.730 | 364,164 | -0.25(-8.39%) |
Mar 06, 2020 | 3.030 | 3.111 | 2.893 | 2.980 | 552,400 | -0.15(-4.79%) |
Mar 05, 2020 | 3.170 | 3.300 | 3.060 | 3.130 | 452,264 | -0.08(-2.49%) |
Mar 04, 2020 | 3.210 | 3.300 | 3.145 | 3.210 | 493,742 | +0.06(+1.90%) |
Mar 03, 2020 | 3.180 | 3.420 | 3.065 | 3.150 | 655,206 | -0.06(-1.87%) |