Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 5.400 | 5.970 | 5.400 | 5.870 | 325,600 | +0.32(+5.77%) |
May 28, 2020 | 5.480 | 6.000 | 5.130 | 5.550 | 163,714 | +0.11(+2.02%) |
May 27, 2020 | 4.160 | 5.500 | 3.940 | 5.440 | 131,930 | +1.39(+34.32%) |
May 26, 2020 | 3.970 | 4.180 | 3.970 | 4.050 | 37,346 | +0.06(+1.50%) |
May 22, 2020 | 3.850 | 4.000 | 3.850 | 3.990 | 43,100 | +0.09(+2.31%) |
May 21, 2020 | 3.920 | 3.940 | 3.760 | 3.900 | 44,824 | +0.02(+0.52%) |
May 20, 2020 | 3.900 | 4.000 | 3.880 | 3.880 | 68,692 | -0.12(-3.00%) |
May 19, 2020 | 3.850 | 4.130 | 3.820 | 4.000 | 34,855 | +0.00(+0.00%) |
May 18, 2020 | 4.200 | 4.386 | 4.000 | 4.000 | 67,491 | -0.06(-1.48%) |
May 15, 2020 | 4.160 | 4.160 | 4.040 | 4.060 | 92,500 | -0.08(-1.93%) |
May 14, 2020 | 4.110 | 4.280 | 4.100 | 4.140 | 12,679 | -0.03(-0.72%) |
May 13, 2020 | 4.650 | 4.650 | 4.030 | 4.170 | 25,866 | -0.44(-9.54%) |
May 12, 2020 | 4.720 | 4.740 | 4.590 | 4.610 | 10,358 | -0.04(-0.86%) |
May 11, 2020 | 4.680 | 4.680 | 4.650 | 4.650 | 6,851 | -0.13(-2.72%) |
May 08, 2020 | 4.760 | 4.840 | 4.760 | 4.780 | 1,300 | +0.00(+0.00%) |
May 07, 2020 | 4.550 | 4.780 | 4.550 | 4.780 | 10,128 | +0.16(+3.46%) |
May 06, 2020 | 4.930 | 4.935 | 4.517 | 4.620 | 7,743 | -0.20(-4.15%) |
May 05, 2020 | 4.960 | 4.960 | 4.820 | 4.820 | 4,498 | -0.01(-0.21%) |
May 04, 2020 | 4.850 | 4.890 | 4.800 | 4.830 | 25,723 | -0.07(-1.43%) |
May 01, 2020 | 5.140 | 5.260 | 4.890 | 4.900 | 20,500 | -0.08(-1.61%) |
Apr 30, 2020 | 5.020 | 5.120 | 4.910 | 4.980 | 7,412 | -0.01(-0.20%) |
Apr 29, 2020 | 4.910 | 5.104 | 4.910 | 4.990 | 13,298 | +0.01(+0.20%) |
Apr 28, 2020 | 5.510 | 5.580 | 4.880 | 4.980 | 21,934 | -0.22(-4.23%) |
Apr 27, 2020 | 5.196 | 5.315 | 5.180 | 5.200 | 12,973 | +0.05(+0.97%) |
Apr 24, 2020 | 5.280 | 5.280 | 5.060 | 5.150 | 10,200 | +0.01(+0.19%) |
Apr 23, 2020 | 5.090 | 5.200 | 4.960 | 5.140 | 6,893 | -0.01(-0.19%) |
Apr 22, 2020 | 5.090 | 5.190 | 5.090 | 5.150 | 7,202 | +0.04(+0.78%) |
Apr 21, 2020 | 4.920 | 5.110 | 4.920 | 5.110 | 2,138 | +0.16(+3.23%) |
Apr 20, 2020 | 4.850 | 5.060 | 4.850 | 4.950 | 15,699 | -0.05(-1.00%) |
Apr 17, 2020 | 5.270 | 5.290 | 4.640 | 5.000 | 47,300 | -0.15(-2.91%) |
Apr 16, 2020 | 5.300 | 5.300 | 5.080 | 5.150 | 14,701 | -0.17(-3.29%) |
Apr 15, 2020 | 4.950 | 5.340 | 4.950 | 5.325 | 15,043 | +0.03(+0.47%) |
Apr 14, 2020 | 5.593 | 5.900 | 5.168 | 5.300 | 23,093 | -0.09(-1.67%) |
Apr 13, 2020 | 5.590 | 5.730 | 5.320 | 5.390 | 10,416 | -0.32(-5.60%) |
Apr 09, 2020 | 5.480 | 5.860 | 5.450 | 5.710 | 12,300 | +0.23(+4.20%) |
Apr 08, 2020 | 5.590 | 5.675 | 5.300 | 5.480 | 24,741 | -0.24(-4.20%) |
Apr 07, 2020 | 5.370 | 6.022 | 5.360 | 5.720 | 6,500 | +0.15(+2.69%) |
Apr 06, 2020 | 5.290 | 5.630 | 5.141 | 5.570 | 10,425 | +0.22(+4.11%) |
Apr 03, 2020 | 5.090 | 5.360 | 4.950 | 5.350 | 11,400 | +0.15(+2.88%) |
Apr 02, 2020 | 5.410 | 5.410 | 5.160 | 5.200 | 16,230 | -0.35(-6.31%) |
Apr 01, 2020 | 5.200 | 5.660 | 5.200 | 5.550 | 8,609 | +0.05(+0.91%) |
Mar 31, 2020 | 4.990 | 6.010 | 4.990 | 5.500 | 112,577 | +0.51(+10.22%) |
Mar 30, 2020 | 4.550 | 5.030 | 4.410 | 4.990 | 25,128 | +0.52(+11.63%) |
Mar 27, 2020 | 4.810 | 4.880 | 4.470 | 4.470 | 48,300 | -0.46(-9.33%) |
Mar 26, 2020 | 4.850 | 5.070 | 4.820 | 4.930 | 29,222 | +0.11(+2.28%) |
Mar 25, 2020 | 4.654 | 5.120 | 4.386 | 4.820 | 56,856 | +0.30(+6.64%) |
Mar 24, 2020 | 4.430 | 4.620 | 4.370 | 4.520 | 54,198 | +0.29(+6.86%) |
Mar 23, 2020 | 3.800 | 4.250 | 3.800 | 4.230 | 60,259 | +0.47(+12.50%) |
Mar 20, 2020 | 4.370 | 4.420 | 3.660 | 3.760 | 51,500 | -0.54(-12.56%) |
Mar 19, 2020 | 4.000 | 4.750 | 4.000 | 4.300 | 50,710 | +0.30(+7.50%) |
Mar 18, 2020 | 5.190 | 5.194 | 3.950 | 4.000 | 120,050 | -1.41(-26.06%) |
Mar 17, 2020 | 5.450 | 5.525 | 5.050 | 5.410 | 26,758 | +0.40(+7.98%) |
Mar 16, 2020 | 5.650 | 5.650 | 5.000 | 5.010 | 121,867 | -0.79(-13.62%) |
Mar 13, 2020 | 5.670 | 5.945 | 5.650 | 5.800 | 42,400 | +0.13(+2.29%) |
Mar 12, 2020 | 5.830 | 5.830 | 5.597 | 5.670 | 70,141 | -0.42(-6.90%) |
Mar 11, 2020 | 6.050 | 6.210 | 6.040 | 6.090 | 13,506 | +0.00(+0.00%) |
Mar 10, 2020 | 6.220 | 6.360 | 6.050 | 6.090 | 18,792 | -0.02(-0.33%) |
Mar 09, 2020 | 6.110 | 6.260 | 6.000 | 6.110 | 65,526 | -0.23(-3.63%) |
Mar 06, 2020 | 6.050 | 6.480 | 6.050 | 6.340 | 25,800 | +0.29(+4.79%) |
Mar 05, 2020 | 6.200 | 6.200 | 6.050 | 6.050 | 154,211 | -0.15(-2.42%) |
Mar 04, 2020 | 6.290 | 6.500 | 6.200 | 6.200 | 26,663 | +0.04(+0.65%) |
Mar 03, 2020 | 6.740 | 6.850 | 6.160 | 6.160 | 55,699 | -0.68(-9.94%) |