Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 4.380 | 4.380 | 4.110 | 4.240 | 24,100 | -0.06(-1.40%) |
May 28, 2020 | 4.480 | 4.550 | 4.300 | 4.300 | 28,583 | -0.16(-3.59%) |
May 27, 2020 | 4.810 | 4.890 | 4.270 | 4.460 | 66,122 | -0.33(-6.89%) |
May 26, 2020 | 4.880 | 5.150 | 4.790 | 4.790 | 103,336 | +0.05(+1.05%) |
May 22, 2020 | 4.480 | 4.880 | 4.260 | 4.740 | 36,900 | +0.20(+4.41%) |
May 21, 2020 | 4.280 | 5.440 | 4.280 | 4.540 | 206,091 | +0.18(+4.13%) |
May 20, 2020 | 4.410 | 4.480 | 4.320 | 4.360 | 29,429 | +0.08(+1.87%) |
May 19, 2020 | 4.220 | 4.400 | 4.000 | 4.280 | 66,399 | +0.08(+1.90%) |
May 18, 2020 | 4.500 | 4.800 | 3.910 | 4.200 | 153,996 | -0.34(-7.49%) |
May 15, 2020 | 4.000 | 4.780 | 3.975 | 4.540 | 139,800 | +0.52(+12.94%) |
May 14, 2020 | 4.340 | 4.340 | 3.900 | 4.020 | 178,143 | -0.31(-7.16%) |
May 13, 2020 | 5.200 | 5.440 | 4.210 | 4.330 | 274,388 | -0.89(-17.05%) |
May 12, 2020 | 5.750 | 5.750 | 5.220 | 5.220 | 106,906 | -0.58(-10.00%) |
May 11, 2020 | 5.910 | 5.920 | 5.250 | 5.800 | 159,534 | +0.08(+1.40%) |
May 08, 2020 | 5.820 | 6.150 | 5.540 | 5.720 | 204,600 | -0.17(-2.89%) |
May 07, 2020 | 6.220 | 6.450 | 5.750 | 5.890 | 271,765 | -0.37(-5.91%) |
May 06, 2020 | 4.760 | 6.300 | 4.760 | 6.260 | 257,563 | +1.55(+32.91%) |
May 05, 2020 | 4.920 | 5.190 | 4.700 | 4.710 | 81,941 | -0.19(-3.88%) |
May 04, 2020 | 5.000 | 5.000 | 4.340 | 4.900 | 99,078 | -0.21(-4.11%) |
May 01, 2020 | 5.400 | 5.460 | 4.700 | 5.110 | 225,000 | -0.14(-2.67%) |
Apr 30, 2020 | 4.750 | 5.290 | 4.330 | 5.250 | 336,763 | +0.50(+10.53%) |
Apr 29, 2020 | 4.250 | 4.900 | 4.250 | 4.750 | 815,749 | +0.85(+21.79%) |
Apr 28, 2020 | 3.430 | 4.960 | 3.430 | 3.900 | 1,231,675 | +0.35(+9.86%) |
Apr 27, 2020 | 2.880 | 3.700 | 2.820 | 3.550 | 398,413 | +0.80(+29.09%) |
Apr 24, 2020 | 2.670 | 2.870 | 2.550 | 2.750 | 77,100 | +0.21(+8.27%) |
Apr 23, 2020 | 2.600 | 2.600 | 2.450 | 2.540 | 8,482 | -0.06(-2.31%) |
Apr 22, 2020 | 2.500 | 2.605 | 2.340 | 2.600 | 27,510 | +0.22(+9.24%) |
Apr 21, 2020 | 2.410 | 2.490 | 2.300 | 2.380 | 26,053 | -0.11(-4.42%) |
Apr 20, 2020 | 2.370 | 2.500 | 2.370 | 2.490 | 38,410 | +0.02(+0.81%) |
Apr 17, 2020 | 2.560 | 2.580 | 2.450 | 2.470 | 53,300 | +0.03(+1.23%) |
Apr 16, 2020 | 2.360 | 2.520 | 2.350 | 2.440 | 9,041 | +0.05(+2.09%) |
Apr 15, 2020 | 2.370 | 2.390 | 2.250 | 2.390 | 19,929 | -0.01(-0.42%) |
Apr 14, 2020 | 2.500 | 2.500 | 2.230 | 2.400 | 35,681 | -0.10(-4.00%) |
Apr 13, 2020 | 2.440 | 2.750 | 2.260 | 2.500 | 55,187 | +0.12(+5.04%) |
Apr 09, 2020 | 2.320 | 2.380 | 2.211 | 2.380 | 38,200 | +0.07(+3.03%) |
Apr 08, 2020 | 2.500 | 2.570 | 2.300 | 2.310 | 53,789 | -0.06(-2.53%) |
Apr 07, 2020 | 2.000 | 2.500 | 2.000 | 2.370 | 85,568 | +0.35(+17.33%) |
Apr 06, 2020 | 1.950 | 2.260 | 1.890 | 2.020 | 21,074 | +0.12(+6.32%) |
Apr 03, 2020 | 2.000 | 2.100 | 1.850 | 1.900 | 23,700 | -0.08(-4.04%) |
Apr 02, 2020 | 1.760 | 2.220 | 1.710 | 1.980 | 139,472 | +0.28(+16.47%) |
Apr 01, 2020 | 1.660 | 1.940 | 1.660 | 1.700 | 66,510 | -0.07(-3.95%) |
Mar 31, 2020 | 1.710 | 1.820 | 1.700 | 1.770 | 10,434 | -0.04(-2.21%) |
Mar 30, 2020 | 1.600 | 1.810 | 1.550 | 1.810 | 23,811 | +0.24(+15.29%) |
Mar 27, 2020 | 1.600 | 1.600 | 1.520 | 1.570 | 10,800 | -0.07(-4.27%) |
Mar 26, 2020 | 1.400 | 1.800 | 1.400 | 1.640 | 38,671 | +0.24(+17.14%) |
Mar 25, 2020 | 1.440 | 1.490 | 1.340 | 1.400 | 18,397 | +0.01(+0.72%) |
Mar 24, 2020 | 1.400 | 1.420 | 1.350 | 1.390 | 25,072 | +0.10(+7.75%) |
Mar 23, 2020 | 1.480 | 1.480 | 1.250 | 1.290 | 37,253 | -0.20(-13.42%) |
Mar 20, 2020 | 1.510 | 1.550 | 1.460 | 1.490 | 9,300 | -0.01(-0.67%) |
Mar 19, 2020 | 1.370 | 1.500 | 1.370 | 1.500 | 5,065 | +0.13(+9.51%) |
Mar 18, 2020 | 1.460 | 1.470 | 1.350 | 1.370 | 19,234 | -0.14(-9.28%) |
Mar 17, 2020 | 1.530 | 1.611 | 1.440 | 1.510 | 8,540 | +0.04(+2.72%) |
Mar 16, 2020 | 1.500 | 1.500 | 1.310 | 1.470 | 18,112 | -0.13(-8.13%) |
Mar 13, 2020 | 1.540 | 1.650 | 1.540 | 1.600 | 22,900 | +0.04(+2.56%) |
Mar 12, 2020 | 1.790 | 1.790 | 1.509 | 1.560 | 58,405 | -0.48(-23.53%) |
Mar 11, 2020 | 1.840 | 2.180 | 1.760 | 2.040 | 74,583 | +0.20(+10.87%) |
Mar 10, 2020 | 1.850 | 1.860 | 1.810 | 1.840 | 31,123 | +0.05(+2.79%) |
Mar 09, 2020 | 1.700 | 1.860 | 1.690 | 1.790 | 56,227 | -0.21(-10.50%) |
Mar 06, 2020 | 2.080 | 2.140 | 2.000 | 2.000 | 19,800 | -0.05(-2.44%) |
Mar 05, 2020 | 2.050 | 2.130 | 2.020 | 2.050 | 19,664 | -0.10(-4.65%) |
Mar 04, 2020 | 2.200 | 2.320 | 2.150 | 2.150 | 28,472 | -0.10(-4.44%) |
Mar 03, 2020 | 2.220 | 2.280 | 2.160 | 2.250 | 43,433 | +0.08(+3.69%) |