Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 5.970 | 6.222 | 5.850 | 6.110 | 1,166,600 | +0.12(+2.00%) |
May 28, 2020 | 5.890 | 6.120 | 5.630 | 5.990 | 1,260,092 | +0.08(+1.35%) |
May 27, 2020 | 5.810 | 5.950 | 5.600 | 5.910 | 704,559 | +0.07(+1.20%) |
May 26, 2020 | 6.000 | 6.160 | 5.810 | 5.840 | 884,122 | -0.16(-2.67%) |
May 22, 2020 | 6.170 | 6.240 | 5.760 | 6.000 | 1,225,300 | -0.34(-5.36%) |
May 21, 2020 | 6.100 | 6.420 | 5.510 | 6.340 | 1,085,455 | +0.23(+3.76%) |
May 20, 2020 | 6.100 | 6.480 | 5.950 | 6.110 | 1,324,875 | +0.15(+2.52%) |
May 19, 2020 | 5.830 | 6.140 | 5.730 | 5.960 | 986,094 | +0.11(+1.88%) |
May 18, 2020 | 5.820 | 6.100 | 5.770 | 5.850 | 1,397,772 | -0.33(-5.34%) |
May 15, 2020 | 5.860 | 6.190 | 5.761 | 6.180 | 1,249,600 | +0.28(+4.75%) |
May 14, 2020 | 5.530 | 6.070 | 5.350 | 5.900 | 1,039,524 | +0.26(+4.61%) |
May 13, 2020 | 5.730 | 5.770 | 5.150 | 5.640 | 1,373,993 | -0.08(-1.40%) |
May 12, 2020 | 5.850 | 6.170 | 5.660 | 5.720 | 1,273,060 | -0.11(-1.89%) |
May 11, 2020 | 5.380 | 6.000 | 5.270 | 5.830 | 1,131,016 | +0.39(+7.17%) |
May 08, 2020 | 5.460 | 5.560 | 5.328 | 5.440 | 820,600 | +0.09(+1.68%) |
May 07, 2020 | 5.620 | 5.740 | 5.325 | 5.350 | 1,406,842 | +0.12(+2.29%) |
May 06, 2020 | 6.750 | 6.790 | 5.000 | 5.230 | 3,822,900 | -1.41(-21.23%) |
May 05, 2020 | 6.080 | 6.700 | 6.010 | 6.640 | 2,054,760 | +0.62(+10.30%) |
May 04, 2020 | 5.800 | 6.180 | 5.770 | 6.020 | 940,075 | +0.16(+2.73%) |
May 01, 2020 | 6.340 | 6.460 | 5.790 | 5.860 | 1,193,100 | -0.63(-9.71%) |
Apr 30, 2020 | 6.080 | 6.590 | 5.860 | 6.490 | 900,791 | +0.38(+6.22%) |
Apr 29, 2020 | 5.950 | 6.470 | 5.901 | 6.110 | 1,354,516 | +0.13(+2.17%) |
Apr 28, 2020 | 5.920 | 6.190 | 5.460 | 5.980 | 1,355,668 | -0.01(-0.17%) |
Apr 27, 2020 | 6.560 | 6.790 | 5.810 | 5.990 | 1,769,543 | -0.50(-7.70%) |
Apr 24, 2020 | 6.110 | 6.600 | 6.110 | 6.490 | 1,896,400 | +0.38(+6.22%) |
Apr 23, 2020 | 6.360 | 6.850 | 5.830 | 6.110 | 3,868,818 | +0.33(+5.71%) |
Apr 22, 2020 | 5.170 | 5.900 | 5.100 | 5.780 | 2,126,784 | +0.74(+14.68%) |
Apr 21, 2020 | 4.600 | 5.290 | 4.550 | 5.040 | 1,860,443 | +0.41(+8.86%) |
Apr 20, 2020 | 5.000 | 5.169 | 4.600 | 4.630 | 1,092,189 | -0.42(-8.32%) |
Apr 17, 2020 | 4.750 | 5.050 | 4.530 | 5.050 | 1,280,900 | -0.08(-1.56%) |
Apr 16, 2020 | 5.340 | 5.490 | 5.010 | 5.130 | 1,577,201 | -0.34(-6.22%) |
Apr 15, 2020 | 4.490 | 5.490 | 4.310 | 5.470 | 2,779,590 | +0.76(+16.14%) |
Apr 14, 2020 | 5.000 | 5.380 | 4.570 | 4.710 | 2,952,745 | -0.13(-2.69%) |
Apr 13, 2020 | 3.850 | 4.950 | 3.780 | 4.840 | 7,392,154 | +1.08(+28.72%) |
Apr 09, 2020 | 2.640 | 4.000 | 2.640 | 3.760 | 7,112,800 | +1.36(+56.67%) |
Apr 08, 2020 | 2.240 | 2.480 | 2.240 | 2.400 | 1,684,402 | +0.18(+8.11%) |
Apr 07, 2020 | 2.470 | 2.560 | 2.160 | 2.220 | 1,067,902 | -0.19(-7.88%) |
Apr 06, 2020 | 2.600 | 2.610 | 2.330 | 2.410 | 695,825 | -0.07(-2.82%) |
Apr 03, 2020 | 2.400 | 2.570 | 2.290 | 2.480 | 472,600 | +0.02(+0.81%) |
Apr 02, 2020 | 2.780 | 2.880 | 2.380 | 2.460 | 713,936 | -0.25(-9.23%) |
Apr 01, 2020 | 2.500 | 2.720 | 2.275 | 2.710 | 1,649,311 | +0.10(+3.83%) |
Mar 31, 2020 | 2.860 | 3.042 | 2.530 | 2.610 | 1,163,316 | -0.28(-9.69%) |
Mar 30, 2020 | 3.080 | 3.244 | 2.800 | 2.890 | 2,053,020 | +0.09(+3.21%) |
Mar 27, 2020 | 2.200 | 2.920 | 2.120 | 2.800 | 2,220,200 | +0.44(+18.64%) |
Mar 26, 2020 | 2.220 | 2.750 | 2.220 | 2.360 | 3,289,358 | +0.34(+16.83%) |
Mar 25, 2020 | 1.450 | 2.230 | 1.420 | 2.020 | 2,585,322 | +0.57(+39.31%) |
Mar 24, 2020 | 1.390 | 1.490 | 1.330 | 1.450 | 903,274 | +0.16(+12.40%) |
Mar 23, 2020 | 1.330 | 1.350 | 1.240 | 1.290 | 789,450 | -0.01(-0.77%) |
Mar 20, 2020 | 1.410 | 1.438 | 1.200 | 1.300 | 1,515,700 | -0.05(-3.70%) |
Mar 19, 2020 | 1.400 | 1.470 | 1.260 | 1.350 | 894,041 | +0.04(+3.05%) |
Mar 18, 2020 | 1.400 | 1.430 | 1.260 | 1.310 | 669,287 | -0.14(-9.66%) |
Mar 17, 2020 | 1.550 | 1.780 | 1.340 | 1.450 | 2,317,063 | -0.01(-0.68%) |
Mar 16, 2020 | 1.400 | 1.600 | 1.310 | 1.460 | 1,481,279 | -0.02(-1.35%) |
Mar 13, 2020 | 1.500 | 1.637 | 1.420 | 1.480 | 762,400 | +0.09(+6.47%) |
Mar 12, 2020 | 1.470 | 1.600 | 1.330 | 1.390 | 707,049 | -0.25(-15.24%) |
Mar 11, 2020 | 2.200 | 2.200 | 1.620 | 1.640 | 1,852,658 | -0.61(-27.11%) |
Mar 10, 2020 | 2.340 | 2.370 | 2.060 | 2.250 | 358,844 | +0.00(+0.00%) |
Mar 09, 2020 | 2.190 | 2.400 | 2.150 | 2.250 | 317,207 | -0.28(-11.07%) |
Mar 06, 2020 | 2.690 | 2.800 | 2.520 | 2.530 | 287,100 | -0.21(-7.66%) |
Mar 05, 2020 | 2.800 | 2.840 | 2.710 | 2.740 | 252,637 | -0.12(-4.20%) |
Mar 04, 2020 | 2.940 | 3.040 | 2.750 | 2.860 | 508,698 | -0.10(-3.38%) |
Mar 03, 2020 | 3.140 | 3.220 | 2.900 | 2.960 | 341,181 | -0.09(-2.95%) |