Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 6.060 | 6.740 | 6.000 | 6.410 | 98,900 | +0.34(+5.60%) |
May 28, 2020 | 5.860 | 6.140 | 5.780 | 6.070 | 41,244 | +0.22(+3.76%) |
May 27, 2020 | 5.790 | 5.930 | 5.560 | 5.850 | 68,208 | +0.15(+2.63%) |
May 26, 2020 | 5.650 | 5.770 | 5.310 | 5.700 | 51,484 | +0.20(+3.64%) |
May 22, 2020 | 4.850 | 5.600 | 4.850 | 5.500 | 77,900 | +0.60(+12.24%) |
May 21, 2020 | 5.040 | 5.090 | 4.700 | 4.900 | 51,378 | -0.05(-1.01%) |
May 20, 2020 | 4.440 | 4.990 | 4.440 | 4.950 | 61,225 | +0.54(+12.24%) |
May 19, 2020 | 4.410 | 4.550 | 4.330 | 4.410 | 29,292 | +0.00(+0.00%) |
May 18, 2020 | 4.430 | 4.640 | 4.280 | 4.410 | 60,316 | +0.10(+2.32%) |
May 15, 2020 | 4.090 | 4.340 | 4.090 | 4.310 | 42,700 | +0.24(+5.90%) |
May 14, 2020 | 4.170 | 4.380 | 4.000 | 4.070 | 27,214 | -0.28(-6.44%) |
May 13, 2020 | 4.250 | 4.370 | 4.125 | 4.350 | 18,832 | +0.10(+2.35%) |
May 12, 2020 | 4.400 | 4.582 | 4.230 | 4.250 | 26,761 | -0.14(-3.19%) |
May 11, 2020 | 4.490 | 4.540 | 4.319 | 4.390 | 99,138 | -0.31(-6.60%) |
May 08, 2020 | 4.460 | 5.100 | 4.460 | 4.700 | 59,100 | +0.35(+8.05%) |
May 07, 2020 | 4.630 | 4.630 | 4.280 | 4.350 | 26,902 | -0.08(-1.81%) |
May 06, 2020 | 4.510 | 4.650 | 4.340 | 4.430 | 26,566 | -0.08(-1.77%) |
May 05, 2020 | 4.670 | 4.900 | 4.500 | 4.510 | 14,247 | -0.04(-0.88%) |
May 04, 2020 | 4.710 | 4.840 | 4.452 | 4.550 | 15,129 | -0.20(-4.21%) |
May 01, 2020 | 5.000 | 5.000 | 4.670 | 4.750 | 47,400 | -0.23(-4.62%) |
Apr 30, 2020 | 5.250 | 5.280 | 4.880 | 4.980 | 53,148 | -0.27(-5.14%) |
Apr 29, 2020 | 5.000 | 5.300 | 4.960 | 5.250 | 43,147 | +0.25(+5.00%) |
Apr 28, 2020 | 4.750 | 5.000 | 4.560 | 5.000 | 41,062 | +0.31(+6.61%) |
Apr 27, 2020 | 4.210 | 4.860 | 4.105 | 4.690 | 69,976 | +0.55(+13.29%) |
Apr 24, 2020 | 3.960 | 4.190 | 3.780 | 4.140 | 57,800 | +0.31(+8.09%) |
Apr 23, 2020 | 3.800 | 3.970 | 3.700 | 3.830 | 25,867 | -0.06(-1.67%) |
Apr 22, 2020 | 3.780 | 4.100 | 3.760 | 3.895 | 16,187 | +0.10(+2.77%) |
Apr 21, 2020 | 3.870 | 3.934 | 3.657 | 3.790 | 15,169 | -0.30(-7.33%) |
Apr 20, 2020 | 4.080 | 4.200 | 3.840 | 4.090 | 34,424 | +0.03(+0.74%) |
Apr 17, 2020 | 3.950 | 4.200 | 3.950 | 4.060 | 27,400 | +0.26(+6.84%) |
Apr 16, 2020 | 3.510 | 3.910 | 3.500 | 3.800 | 40,121 | +0.19(+5.26%) |
Apr 15, 2020 | 3.760 | 3.830 | 3.450 | 3.610 | 40,995 | -0.32(-8.14%) |
Apr 14, 2020 | 4.130 | 4.387 | 3.900 | 3.930 | 66,982 | -0.09(-2.24%) |
Apr 13, 2020 | 4.410 | 4.425 | 3.760 | 4.020 | 39,149 | -0.23(-5.41%) |
Apr 09, 2020 | 3.950 | 4.560 | 3.810 | 4.250 | 195,600 | +0.69(+19.38%) |
Apr 08, 2020 | 3.500 | 3.687 | 3.320 | 3.560 | 30,929 | +0.13(+3.79%) |
Apr 07, 2020 | 3.490 | 3.700 | 3.170 | 3.430 | 51,350 | +0.13(+3.94%) |
Apr 06, 2020 | 3.400 | 3.400 | 3.150 | 3.300 | 32,311 | +0.21(+6.80%) |
Apr 03, 2020 | 3.330 | 3.367 | 3.060 | 3.090 | 34,000 | -0.38(-10.95%) |
Apr 02, 2020 | 3.290 | 3.470 | 3.190 | 3.470 | 44,682 | +0.26(+8.10%) |
Apr 01, 2020 | 3.050 | 3.240 | 3.040 | 3.210 | 26,986 | +0.04(+1.26%) |
Mar 31, 2020 | 3.350 | 3.560 | 3.130 | 3.170 | 56,769 | -0.15(-4.52%) |
Mar 30, 2020 | 3.530 | 3.660 | 3.260 | 3.320 | 32,342 | -0.03(-0.90%) |
Mar 27, 2020 | 3.700 | 3.700 | 3.350 | 3.350 | 36,700 | -0.35(-9.46%) |
Mar 26, 2020 | 3.820 | 3.890 | 3.530 | 3.700 | 48,905 | -0.08(-2.12%) |
Mar 25, 2020 | 3.760 | 4.010 | 3.520 | 3.780 | 35,780 | +0.05(+1.34%) |
Mar 24, 2020 | 3.800 | 3.800 | 3.420 | 3.730 | 60,274 | +0.61(+19.55%) |
Mar 23, 2020 | 4.010 | 4.010 | 2.940 | 3.120 | 63,798 | -0.82(-20.81%) |
Mar 20, 2020 | 3.730 | 3.990 | 3.210 | 3.940 | 59,200 | +0.30(+8.24%) |
Mar 19, 2020 | 2.930 | 3.660 | 2.820 | 3.640 | 45,548 | +0.76(+26.39%) |
Mar 18, 2020 | 3.770 | 3.840 | 2.360 | 2.880 | 116,275 | -1.12(-28.00%) |
Mar 17, 2020 | 3.830 | 4.040 | 3.740 | 4.000 | 62,949 | +0.27(+7.24%) |
Mar 16, 2020 | 3.610 | 4.000 | 3.446 | 3.730 | 32,597 | -0.30(-7.44%) |
Mar 13, 2020 | 4.290 | 4.290 | 3.810 | 4.030 | 52,300 | +0.21(+5.50%) |
Mar 12, 2020 | 3.320 | 4.170 | 3.320 | 3.820 | 48,063 | +0.29(+8.22%) |
Mar 11, 2020 | 3.850 | 3.956 | 3.520 | 3.530 | 35,824 | -0.44(-11.08%) |
Mar 10, 2020 | 3.990 | 4.050 | 3.500 | 3.970 | 66,916 | +0.50(+14.41%) |
Mar 09, 2020 | 4.470 | 4.470 | 3.450 | 3.470 | 141,188 | -1.10(-24.07%) |
Mar 06, 2020 | 4.640 | 4.710 | 4.550 | 4.570 | 44,100 | -0.17(-3.59%) |
Mar 05, 2020 | 4.810 | 4.874 | 4.700 | 4.740 | 61,417 | -0.12(-2.47%) |
Mar 04, 2020 | 4.955 | 4.955 | 4.770 | 4.860 | 57,073 | +0.04(+0.83%) |
Mar 03, 2020 | 4.950 | 5.450 | 4.800 | 4.820 | 45,174 | -0.08(-1.63%) |