Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 5.050 | 5.160 | 4.770 | 4.950 | 798,400 | -0.20(-3.88%) |
May 28, 2020 | 5.490 | 5.490 | 5.110 | 5.150 | 430,470 | -0.16(-3.01%) |
May 27, 2020 | 5.200 | 5.390 | 4.980 | 5.310 | 726,653 | +0.30(+5.99%) |
May 26, 2020 | 4.780 | 5.070 | 4.770 | 5.010 | 578,266 | +0.41(+8.91%) |
May 22, 2020 | 4.520 | 4.640 | 4.340 | 4.600 | 347,900 | +0.08(+1.77%) |
May 21, 2020 | 4.770 | 4.880 | 4.480 | 4.520 | 750,758 | -0.23(-4.84%) |
May 20, 2020 | 4.580 | 4.850 | 4.550 | 4.750 | 532,155 | +0.24(+5.32%) |
May 19, 2020 | 4.150 | 4.610 | 3.980 | 4.510 | 839,525 | +0.29(+6.87%) |
May 18, 2020 | 4.000 | 4.340 | 4.000 | 4.220 | 1,026,241 | +0.41(+10.76%) |
May 15, 2020 | 3.800 | 3.879 | 3.705 | 3.810 | 500,500 | -0.12(-3.05%) |
May 14, 2020 | 3.760 | 3.977 | 3.470 | 3.930 | 984,942 | +0.06(+1.55%) |
May 13, 2020 | 4.250 | 4.250 | 3.650 | 3.870 | 1,066,355 | -0.37(-8.73%) |
May 12, 2020 | 4.720 | 4.800 | 4.240 | 4.240 | 784,369 | -0.44(-9.40%) |
May 11, 2020 | 4.990 | 5.030 | 4.610 | 4.680 | 945,135 | -0.55(-10.52%) |
May 08, 2020 | 4.930 | 5.700 | 4.890 | 5.230 | 1,988,000 | +0.75(+16.74%) |
May 07, 2020 | 4.410 | 4.620 | 4.300 | 4.480 | 450,072 | +0.19(+4.43%) |
May 06, 2020 | 4.500 | 4.590 | 4.150 | 4.290 | 715,091 | -0.16(-3.60%) |
May 05, 2020 | 4.370 | 4.690 | 4.350 | 4.450 | 1,099,490 | +0.24(+5.70%) |
May 04, 2020 | 4.640 | 4.640 | 4.160 | 4.210 | 1,060,852 | -0.56(-11.74%) |
May 01, 2020 | 4.660 | 4.770 | 4.510 | 4.770 | 1,025,400 | -0.04(-0.83%) |
Apr 30, 2020 | 5.140 | 5.285 | 4.650 | 4.810 | 926,503 | -0.71(-12.86%) |
Apr 29, 2020 | 5.280 | 5.990 | 5.250 | 5.520 | 1,373,372 | +0.46(+9.09%) |
Apr 28, 2020 | 4.780 | 5.150 | 4.700 | 5.060 | 900,408 | +0.51(+11.21%) |
Apr 27, 2020 | 4.140 | 4.640 | 4.060 | 4.550 | 700,880 | +0.43(+10.44%) |
Apr 24, 2020 | 4.050 | 4.200 | 3.890 | 4.120 | 776,900 | +0.06(+1.48%) |
Apr 23, 2020 | 3.930 | 4.160 | 3.810 | 4.060 | 670,417 | +0.15(+3.84%) |
Apr 22, 2020 | 3.700 | 3.930 | 3.610 | 3.910 | 592,673 | +0.22(+5.96%) |
Apr 21, 2020 | 3.480 | 3.800 | 3.400 | 3.690 | 770,703 | -0.13(-3.40%) |
Apr 20, 2020 | 3.670 | 3.950 | 3.560 | 3.820 | 1,482,030 | -0.26(-6.37%) |
Apr 17, 2020 | 3.980 | 4.200 | 3.760 | 4.080 | 1,142,500 | +0.61(+17.58%) |
Apr 16, 2020 | 3.860 | 3.880 | 3.460 | 3.470 | 647,924 | -0.38(-9.87%) |
Apr 15, 2020 | 4.150 | 4.190 | 3.770 | 3.850 | 913,486 | -0.54(-12.30%) |
Apr 14, 2020 | 4.640 | 4.885 | 4.170 | 4.390 | 629,001 | -0.16(-3.52%) |
Apr 13, 2020 | 4.830 | 4.876 | 4.260 | 4.550 | 773,073 | -0.51(-10.08%) |
Apr 09, 2020 | 4.260 | 5.350 | 4.210 | 5.060 | 1,380,900 | +1.19(+30.75%) |
Apr 08, 2020 | 3.440 | 3.950 | 3.412 | 3.870 | 970,790 | +0.70(+22.08%) |
Apr 07, 2020 | 3.650 | 3.840 | 3.090 | 3.170 | 1,045,150 | -0.27(-7.85%) |
Apr 06, 2020 | 3.140 | 3.850 | 3.140 | 3.440 | 556,324 | +0.45(+15.05%) |
Apr 03, 2020 | 3.500 | 3.500 | 2.840 | 2.990 | 1,069,900 | -0.59(-16.48%) |
Apr 02, 2020 | 3.170 | 3.710 | 3.140 | 3.580 | 921,095 | +0.32(+9.82%) |
Apr 01, 2020 | 3.630 | 3.650 | 3.071 | 3.260 | 1,060,792 | -0.68(-17.26%) |
Mar 31, 2020 | 4.260 | 4.400 | 3.820 | 3.940 | 875,187 | -0.33(-7.73%) |
Mar 30, 2020 | 5.160 | 5.290 | 4.120 | 4.270 | 820,146 | -0.88(-17.09%) |
Mar 27, 2020 | 5.817 | 5.817 | 5.022 | 5.150 | 1,222,077 | -0.22(-4.02%) |
Mar 26, 2020 | 3.522 | 5.650 | 3.507 | 5.366 | 1,762,834 | +1.93(+56.29%) |
Mar 25, 2020 | 3.041 | 3.737 | 2.727 | 3.433 | 1,930,469 | +0.38(+12.54%) |
Mar 24, 2020 | 3.247 | 3.414 | 2.886 | 3.051 | 1,405,249 | -0.01(-0.32%) |
Mar 23, 2020 | 2.570 | 3.178 | 2.413 | 3.061 | 1,465,473 | +0.30(+11.03%) |
Mar 20, 2020 | 2.904 | 3.630 | 2.560 | 2.756 | 2,110,296 | -0.11(-3.77%) |
Mar 19, 2020 | 3.168 | 3.443 | 2.668 | 2.864 | 2,229,110 | -0.30(-9.60%) |
Mar 18, 2020 | 4.012 | 4.257 | 2.953 | 3.168 | 1,746,553 | -1.15(-26.59%) |
Mar 17, 2020 | 5.278 | 5.320 | 4.316 | 4.316 | 1,981,226 | -0.77(-15.06%) |
Mar 16, 2020 | 5.866 | 6.239 | 5.081 | 5.081 | 1,300,196 | -1.86(-26.84%) |
Mar 13, 2020 | 7.612 | 7.752 | 6.396 | 6.945 | 1,115,650 | -0.24(-3.28%) |
Mar 12, 2020 | 7.926 | 8.034 | 6.798 | 7.181 | 1,318,063 | -1.79(-19.91%) |
Mar 11, 2020 | 9.604 | 9.604 | 8.907 | 8.966 | 870,750 | -0.98(-9.86%) |
Mar 10, 2020 | 10.24 | 10.51 | 9.417 | 9.947 | 748,116 | +0.02(+0.20%) |
Mar 09, 2020 | 11.07 | 11.08 | 9.888 | 9.927 | 792,952 | -1.80(-15.38%) |
Mar 06, 2020 | 11.72 | 11.94 | 11.25 | 11.73 | 761,708 | -0.32(-2.68%) |
Mar 05, 2020 | 12.44 | 12.62 | 11.90 | 12.06 | 916,338 | -0.57(-4.51%) |
Mar 04, 2020 | 12.62 | 12.73 | 12.39 | 12.62 | 679,570 | +0.16(+1.26%) |
Mar 03, 2020 | 12.92 | 13.37 | 12.21 | 12.47 | 586,189 | -0.38(-2.98%) |