Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 4.680 | 4.680 | 4.620 | 4.650 | 53,100 | +0.10(+2.20%) |
May 28, 2020 | 4.580 | 4.740 | 4.550 | 4.550 | 100,618 | -0.10(-2.15%) |
May 27, 2020 | 4.740 | 4.800 | 4.530 | 4.650 | 365,763 | -0.15(-3.12%) |
May 26, 2020 | 4.600 | 4.900 | 4.600 | 4.800 | 110,829 | -0.08(-1.64%) |
May 22, 2020 | 4.850 | 4.930 | 4.700 | 4.880 | 45,700 | -0.06(-1.21%) |
May 21, 2020 | 4.990 | 4.990 | 4.920 | 4.940 | 256,260 | +0.03(+0.61%) |
May 20, 2020 | 4.850 | 5.150 | 4.700 | 4.910 | 253,297 | +0.29(+6.28%) |
May 19, 2020 | 4.640 | 4.700 | 4.560 | 4.620 | 426,979 | +0.03(+0.65%) |
May 18, 2020 | 4.660 | 4.790 | 4.400 | 4.590 | 725,965 | +0.42(+10.07%) |
May 15, 2020 | 4.070 | 4.190 | 4.070 | 4.170 | 131,200 | +0.16(+3.91%) |
May 14, 2020 | 3.950 | 4.100 | 3.950 | 4.013 | 78,192 | +0.10(+2.63%) |
May 13, 2020 | 3.960 | 4.060 | 3.750 | 3.910 | 873,861 | -0.22(-5.33%) |
May 12, 2020 | 4.360 | 4.360 | 4.120 | 4.130 | 99,990 | -0.30(-6.77%) |
May 11, 2020 | 4.350 | 4.480 | 4.280 | 4.430 | 162,388 | -0.17(-3.70%) |
May 08, 2020 | 4.650 | 4.660 | 4.500 | 4.600 | 119,000 | +0.02(+0.44%) |
May 07, 2020 | 4.550 | 4.610 | 4.450 | 4.580 | 56,585 | +0.13(+2.92%) |
May 06, 2020 | 4.800 | 4.800 | 4.400 | 4.450 | 188,919 | -0.34(-7.10%) |
May 05, 2020 | 5.050 | 5.050 | 4.714 | 4.790 | 145,175 | -0.31(-6.08%) |
May 04, 2020 | 5.360 | 5.360 | 5.050 | 5.100 | 75,848 | -0.25(-4.67%) |
May 01, 2020 | 5.300 | 5.500 | 5.300 | 5.350 | 45,100 | -0.19(-3.43%) |
Apr 30, 2020 | 5.650 | 5.680 | 5.443 | 5.540 | 76,433 | -0.14(-2.46%) |
Apr 29, 2020 | 5.660 | 5.750 | 5.480 | 5.680 | 133,159 | +0.13(+2.34%) |
Apr 28, 2020 | 5.700 | 5.750 | 5.500 | 5.550 | 76,610 | -0.26(-4.48%) |
Apr 27, 2020 | 6.000 | 6.261 | 5.810 | 5.810 | 42,243 | -0.21(-3.49%) |
Apr 24, 2020 | 6.110 | 6.150 | 6.020 | 6.020 | 25,500 | -0.09(-1.47%) |
Apr 23, 2020 | 6.100 | 6.160 | 6.000 | 6.110 | 40,577 | -0.04(-0.65%) |
Apr 22, 2020 | 6.110 | 6.270 | 6.030 | 6.150 | 191,450 | +0.00(+0.00%) |
Apr 21, 2020 | 6.510 | 6.510 | 6.150 | 6.150 | 198,733 | -0.66(-9.69%) |
Apr 20, 2020 | 7.100 | 7.170 | 6.800 | 6.810 | 585,049 | -0.44(-6.07%) |
Apr 17, 2020 | 7.230 | 7.320 | 7.000 | 7.250 | 48,700 | +0.02(+0.28%) |
Apr 16, 2020 | 7.410 | 7.410 | 7.010 | 7.230 | 28,721 | -0.02(-0.28%) |
Apr 15, 2020 | 7.250 | 7.400 | 7.235 | 7.250 | 35,968 | +0.02(+0.28%) |
Apr 14, 2020 | 7.320 | 7.330 | 7.140 | 7.230 | 104,282 | -0.09(-1.23%) |
Apr 13, 2020 | 7.350 | 7.440 | 7.200 | 7.320 | 95,768 | -0.03(-0.41%) |
Apr 09, 2020 | 7.030 | 7.568 | 7.030 | 7.350 | 218,800 | +0.48(+6.99%) |
Apr 08, 2020 | 6.520 | 6.940 | 6.500 | 6.870 | 33,365 | +0.58(+9.22%) |
Apr 07, 2020 | 6.220 | 6.340 | 6.100 | 6.290 | 44,007 | +0.19(+3.11%) |
Apr 06, 2020 | 6.260 | 6.260 | 6.100 | 6.100 | 28,572 | -0.14(-2.24%) |
Apr 03, 2020 | 6.460 | 6.460 | 6.195 | 6.240 | 24,600 | -0.14(-2.19%) |
Apr 02, 2020 | 6.730 | 6.730 | 6.210 | 6.380 | 51,166 | +0.09(+1.43%) |
Apr 01, 2020 | 6.390 | 6.500 | 6.260 | 6.290 | 61,277 | -0.10(-1.56%) |
Mar 31, 2020 | 6.350 | 7.040 | 6.010 | 6.390 | 305,762 | +0.58(+10.08%) |
Mar 30, 2020 | 5.400 | 5.860 | 5.400 | 5.805 | 160,279 | +0.40(+7.50%) |
Mar 27, 2020 | 5.570 | 5.650 | 5.310 | 5.400 | 94,600 | +0.01(+0.19%) |
Mar 26, 2020 | 5.060 | 5.470 | 5.010 | 5.390 | 160,757 | +0.36(+7.16%) |
Mar 25, 2020 | 5.250 | 5.250 | 5.010 | 5.030 | 61,632 | -0.34(-6.33%) |
Mar 24, 2020 | 5.900 | 5.900 | 5.320 | 5.370 | 57,967 | -0.37(-6.45%) |
Mar 23, 2020 | 5.530 | 5.780 | 5.410 | 5.740 | 22,390 | -0.08(-1.37%) |
Mar 20, 2020 | 5.570 | 5.900 | 5.570 | 5.820 | 31,900 | +0.26(+4.68%) |
Mar 19, 2020 | 5.240 | 5.890 | 5.170 | 5.560 | 133,841 | +0.17(+3.15%) |
Mar 18, 2020 | 6.100 | 6.100 | 5.120 | 5.390 | 193,274 | -0.67(-11.06%) |
Mar 17, 2020 | 6.200 | 6.210 | 6.000 | 6.060 | 63,585 | -0.04(-0.66%) |
Mar 16, 2020 | 6.510 | 6.510 | 6.000 | 6.100 | 102,819 | -0.74(-10.82%) |
Mar 13, 2020 | 7.000 | 7.000 | 6.780 | 6.840 | 178,100 | -0.07(-1.01%) |
Mar 12, 2020 | 7.230 | 7.230 | 6.870 | 6.910 | 119,194 | -0.59(-7.87%) |
Mar 11, 2020 | 7.500 | 7.620 | 7.467 | 7.500 | 61,974 | -0.31(-3.97%) |
Mar 10, 2020 | 7.870 | 7.930 | 7.700 | 7.810 | 40,096 | +0.31(+4.13%) |
Mar 09, 2020 | 7.740 | 7.790 | 7.410 | 7.500 | 74,716 | -0.75(-9.09%) |
Mar 06, 2020 | 8.450 | 8.450 | 8.200 | 8.250 | 81,100 | -0.12(-1.43%) |
Mar 05, 2020 | 8.510 | 8.660 | 8.363 | 8.370 | 92,829 | +0.06(+0.72%) |
Mar 04, 2020 | 8.250 | 8.350 | 8.180 | 8.310 | 138,748 | +0.21(+2.59%) |
Mar 03, 2020 | 8.130 | 8.140 | 8.030 | 8.100 | 44,510 | +0.19(+2.40%) |