Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 4.340 | 4.740 | 4.300 | 4.490 | 1,394,600 | +0.14(+3.22%) |
May 28, 2020 | 4.670 | 4.690 | 4.340 | 4.350 | 1,175,591 | -0.28(-6.05%) |
May 27, 2020 | 4.800 | 4.825 | 4.453 | 4.630 | 1,607,224 | -0.08(-1.70%) |
May 26, 2020 | 4.950 | 5.099 | 4.680 | 4.710 | 2,257,110 | +0.02(+0.43%) |
May 22, 2020 | 4.920 | 4.930 | 4.600 | 4.690 | 1,466,200 | -0.19(-3.89%) |
May 21, 2020 | 4.590 | 4.910 | 4.430 | 4.880 | 1,798,765 | +0.29(+6.32%) |
May 20, 2020 | 4.530 | 4.740 | 4.250 | 4.590 | 2,969,244 | +0.27(+6.25%) |
May 19, 2020 | 4.050 | 4.650 | 4.000 | 4.320 | 3,409,180 | +0.32(+8.00%) |
May 18, 2020 | 4.280 | 4.380 | 3.930 | 4.000 | 2,901,948 | -0.02(-0.50%) |
May 15, 2020 | 4.030 | 4.150 | 3.900 | 4.020 | 1,748,700 | -0.11(-2.66%) |
May 14, 2020 | 3.950 | 4.130 | 3.750 | 4.130 | 2,528,619 | -0.08(-1.90%) |
May 13, 2020 | 5.000 | 5.000 | 3.890 | 4.210 | 7,630,761 | -1.02(-19.50%) |
May 12, 2020 | 6.100 | 6.110 | 5.050 | 5.230 | 5,724,380 | -0.66(-11.21%) |
May 11, 2020 | 4.800 | 5.890 | 4.610 | 5.890 | 6,352,327 | +1.32(+28.88%) |
May 08, 2020 | 4.550 | 4.630 | 4.390 | 4.570 | 1,239,600 | +0.12(+2.70%) |
May 07, 2020 | 4.800 | 4.900 | 4.380 | 4.450 | 2,506,147 | -0.16(-3.47%) |
May 06, 2020 | 4.050 | 4.740 | 4.030 | 4.610 | 2,099,006 | +0.59(+14.68%) |
May 05, 2020 | 4.170 | 4.250 | 3.940 | 4.020 | 1,447,489 | +0.04(+1.01%) |
May 04, 2020 | 3.860 | 4.070 | 3.710 | 3.980 | 788,102 | +0.12(+3.11%) |
May 01, 2020 | 4.170 | 4.311 | 3.800 | 3.860 | 1,835,800 | -0.53(-12.07%) |
Apr 30, 2020 | 4.440 | 4.510 | 4.180 | 4.390 | 1,516,110 | -0.12(-2.66%) |
Apr 29, 2020 | 4.770 | 4.840 | 4.410 | 4.510 | 2,027,032 | -0.05(-1.10%) |
Apr 28, 2020 | 4.870 | 4.950 | 4.377 | 4.560 | 2,165,425 | +0.13(+2.93%) |
Apr 27, 2020 | 4.350 | 4.720 | 4.350 | 4.430 | 2,355,844 | +0.22(+5.23%) |
Apr 24, 2020 | 4.170 | 4.320 | 4.100 | 4.210 | 1,263,300 | +0.16(+3.95%) |
Apr 23, 2020 | 3.840 | 4.340 | 3.840 | 4.050 | 2,198,025 | +0.14(+3.58%) |
Apr 22, 2020 | 3.680 | 3.930 | 3.680 | 3.910 | 951,943 | +0.33(+9.22%) |
Apr 21, 2020 | 3.930 | 3.980 | 3.500 | 3.580 | 1,662,600 | -0.33(-8.44%) |
Apr 20, 2020 | 3.480 | 4.190 | 3.460 | 3.910 | 2,698,359 | +0.36(+10.14%) |
Apr 17, 2020 | 3.400 | 3.590 | 3.340 | 3.550 | 1,206,000 | +0.28(+8.56%) |
Apr 16, 2020 | 3.390 | 3.440 | 3.140 | 3.270 | 913,079 | -0.02(-0.61%) |
Apr 15, 2020 | 3.500 | 3.500 | 3.220 | 3.290 | 876,711 | -0.21(-6.00%) |
Apr 14, 2020 | 3.390 | 3.820 | 3.320 | 3.500 | 3,037,096 | +0.27(+8.36%) |
Apr 13, 2020 | 2.930 | 3.250 | 2.880 | 3.230 | 1,876,910 | +0.38(+13.33%) |
Apr 09, 2020 | 3.090 | 3.120 | 2.750 | 2.850 | 2,007,500 | -0.19(-6.25%) |
Apr 08, 2020 | 2.960 | 3.100 | 2.860 | 3.040 | 957,873 | +0.24(+8.57%) |
Apr 07, 2020 | 3.100 | 3.250 | 2.760 | 2.800 | 1,055,813 | -0.13(-4.44%) |
Apr 06, 2020 | 2.750 | 3.000 | 2.660 | 2.930 | 1,357,042 | +0.35(+13.57%) |
Apr 03, 2020 | 2.810 | 2.900 | 2.550 | 2.580 | 825,900 | -0.24(-8.51%) |
Apr 02, 2020 | 2.710 | 3.000 | 2.710 | 2.820 | 861,875 | +0.09(+3.30%) |
Apr 01, 2020 | 2.950 | 2.980 | 2.660 | 2.730 | 849,453 | -0.19(-6.51%) |
Mar 31, 2020 | 3.080 | 3.270 | 2.860 | 2.920 | 964,004 | -0.20(-6.41%) |
Mar 30, 2020 | 3.200 | 3.200 | 3.010 | 3.120 | 752,941 | +0.05(+1.63%) |
Mar 27, 2020 | 3.140 | 3.200 | 2.970 | 3.070 | 1,052,600 | -0.21(-6.40%) |
Mar 26, 2020 | 3.150 | 3.350 | 3.110 | 3.280 | 2,111,667 | +0.22(+7.19%) |
Mar 25, 2020 | 3.210 | 3.280 | 3.050 | 3.060 | 2,672,282 | +0.14(+4.79%) |
Mar 24, 2020 | 2.600 | 3.100 | 2.530 | 2.920 | 1,980,773 | +0.51(+21.16%) |
Mar 23, 2020 | 2.320 | 2.530 | 2.250 | 2.410 | 831,315 | +0.08(+3.43%) |
Mar 20, 2020 | 2.790 | 2.805 | 2.200 | 2.330 | 1,901,500 | -0.26(-10.04%) |
Mar 19, 2020 | 2.400 | 2.680 | 2.340 | 2.590 | 1,182,528 | +0.20(+8.37%) |
Mar 18, 2020 | 2.430 | 2.700 | 2.150 | 2.390 | 1,176,860 | -0.29(-10.82%) |
Mar 17, 2020 | 2.680 | 2.770 | 2.420 | 2.680 | 1,897,773 | +0.11(+4.28%) |
Mar 16, 2020 | 2.380 | 2.800 | 2.340 | 2.570 | 1,582,079 | -0.26(-9.19%) |
Mar 13, 2020 | 2.750 | 2.830 | 2.500 | 2.830 | 1,551,700 | +0.33(+13.20%) |
Mar 12, 2020 | 2.430 | 2.600 | 2.300 | 2.500 | 2,279,238 | -0.36(-12.59%) |
Mar 11, 2020 | 3.070 | 3.130 | 2.800 | 2.860 | 2,823,333 | -0.34(-10.63%) |
Mar 10, 2020 | 3.370 | 3.380 | 3.000 | 3.200 | 1,876,297 | +0.05(+1.59%) |
Mar 09, 2020 | 3.180 | 3.470 | 3.150 | 3.150 | 1,991,405 | -0.55(-14.86%) |
Mar 06, 2020 | 3.820 | 4.000 | 3.620 | 3.700 | 1,937,300 | -0.27(-6.80%) |
Mar 05, 2020 | 3.940 | 4.000 | 3.760 | 3.970 | 1,159,082 | -0.05(-1.24%) |
Mar 04, 2020 | 3.990 | 4.100 | 3.850 | 4.020 | 1,210,135 | +0.18(+4.69%) |
Mar 03, 2020 | 4.150 | 4.170 | 3.750 | 3.840 | 1,715,455 | -0.15(-3.76%) |