Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 5.230 | 5.360 | 5.060 | 5.290 | 302,100 | +0.08(+1.54%) |
May 28, 2020 | 5.510 | 5.580 | 5.150 | 5.210 | 461,474 | -0.29(-5.27%) |
May 27, 2020 | 5.270 | 5.510 | 5.010 | 5.500 | 433,933 | +0.28(+5.36%) |
May 26, 2020 | 5.460 | 5.460 | 5.160 | 5.220 | 352,850 | -0.08(-1.51%) |
May 22, 2020 | 5.500 | 5.500 | 5.210 | 5.300 | 227,500 | -0.20(-3.64%) |
May 21, 2020 | 5.500 | 5.600 | 5.300 | 5.500 | 399,900 | +0.00(+0.00%) |
May 20, 2020 | 5.380 | 5.520 | 5.310 | 5.500 | 392,953 | +0.30(+5.77%) |
May 19, 2020 | 5.350 | 5.470 | 5.160 | 5.200 | 296,778 | -0.13(-2.44%) |
May 18, 2020 | 5.200 | 5.400 | 5.080 | 5.330 | 372,046 | +0.31(+6.18%) |
May 15, 2020 | 4.940 | 5.070 | 4.810 | 5.020 | 184,000 | -0.02(-0.40%) |
May 14, 2020 | 4.970 | 5.050 | 4.630 | 5.040 | 379,685 | -0.04(-0.79%) |
May 13, 2020 | 5.270 | 5.270 | 4.900 | 5.080 | 298,665 | -0.21(-3.97%) |
May 12, 2020 | 5.540 | 5.540 | 5.270 | 5.290 | 310,086 | -0.27(-4.86%) |
May 11, 2020 | 5.580 | 5.640 | 5.370 | 5.560 | 304,191 | +0.05(+0.91%) |
May 08, 2020 | 5.660 | 5.660 | 5.430 | 5.510 | 326,900 | -0.09(-1.61%) |
May 07, 2020 | 5.400 | 5.700 | 5.240 | 5.600 | 284,328 | +0.21(+3.90%) |
May 06, 2020 | 5.200 | 5.780 | 5.040 | 5.390 | 440,678 | +0.17(+3.26%) |
May 05, 2020 | 5.700 | 5.910 | 5.160 | 5.220 | 576,373 | -0.44(-7.77%) |
May 04, 2020 | 5.770 | 5.810 | 5.430 | 5.660 | 558,287 | -0.02(-0.35%) |
May 01, 2020 | 5.460 | 5.805 | 5.440 | 5.680 | 839,900 | +0.15(+2.71%) |
Apr 30, 2020 | 5.150 | 5.830 | 5.140 | 5.530 | 2,262,020 | +0.29(+5.53%) |
Apr 29, 2020 | 5.250 | 5.410 | 5.150 | 5.240 | 724,636 | +0.09(+1.75%) |
Apr 28, 2020 | 4.780 | 5.180 | 4.680 | 5.150 | 537,609 | +0.46(+9.81%) |
Apr 27, 2020 | 4.370 | 4.800 | 4.290 | 4.690 | 1,084,816 | +0.44(+10.35%) |
Apr 24, 2020 | 4.050 | 4.360 | 4.030 | 4.250 | 327,100 | +0.23(+5.72%) |
Apr 23, 2020 | 4.200 | 4.450 | 4.000 | 4.020 | 428,792 | +0.02(+0.50%) |
Apr 22, 2020 | 3.920 | 4.000 | 3.770 | 4.000 | 177,157 | +0.27(+7.24%) |
Apr 21, 2020 | 3.620 | 3.790 | 3.410 | 3.730 | 172,270 | -0.01(-0.27%) |
Apr 20, 2020 | 3.610 | 3.940 | 3.570 | 3.740 | 218,525 | +0.05(+1.36%) |
Apr 17, 2020 | 3.740 | 3.745 | 3.520 | 3.690 | 219,800 | +0.07(+1.93%) |
Apr 16, 2020 | 3.700 | 3.810 | 3.520 | 3.620 | 199,113 | -0.07(-1.90%) |
Apr 15, 2020 | 3.510 | 3.780 | 3.420 | 3.690 | 250,102 | +0.04(+1.10%) |
Apr 14, 2020 | 3.700 | 3.820 | 3.550 | 3.650 | 268,047 | +0.04(+1.11%) |
Apr 13, 2020 | 3.580 | 3.640 | 3.490 | 3.610 | 165,022 | +0.00(+0.00%) |
Apr 09, 2020 | 3.300 | 3.640 | 3.230 | 3.610 | 309,600 | +0.40(+12.46%) |
Apr 08, 2020 | 3.190 | 3.250 | 3.120 | 3.210 | 151,129 | +0.08(+2.56%) |
Apr 07, 2020 | 3.210 | 3.252 | 3.030 | 3.130 | 464,024 | +0.05(+1.62%) |
Apr 06, 2020 | 2.980 | 3.100 | 2.910 | 3.080 | 182,670 | +0.24(+8.45%) |
Apr 03, 2020 | 2.930 | 2.940 | 2.810 | 2.840 | 240,000 | -0.13(-4.38%) |
Apr 02, 2020 | 2.770 | 2.990 | 2.760 | 2.970 | 216,521 | +0.17(+6.07%) |
Apr 01, 2020 | 3.100 | 3.134 | 2.800 | 2.800 | 235,799 | -0.41(-12.77%) |
Mar 31, 2020 | 2.970 | 3.215 | 2.950 | 3.210 | 377,870 | +0.29(+9.93%) |
Mar 30, 2020 | 2.780 | 2.960 | 2.660 | 2.920 | 225,988 | +0.14(+5.04%) |
Mar 27, 2020 | 2.840 | 2.970 | 2.690 | 2.780 | 693,100 | -0.22(-7.33%) |
Mar 26, 2020 | 2.710 | 3.000 | 2.690 | 3.000 | 300,840 | +0.31(+11.52%) |
Mar 25, 2020 | 2.740 | 2.780 | 2.600 | 2.690 | 230,303 | -0.06(-2.18%) |
Mar 24, 2020 | 2.550 | 2.772 | 2.550 | 2.750 | 600,599 | +0.28(+11.34%) |
Mar 23, 2020 | 2.570 | 2.730 | 2.370 | 2.470 | 710,828 | -0.03(-1.20%) |
Mar 20, 2020 | 2.300 | 2.500 | 2.250 | 2.500 | 463,700 | +0.25(+11.11%) |
Mar 19, 2020 | 1.940 | 2.250 | 1.910 | 2.250 | 1,013,966 | +0.36(+19.05%) |
Mar 18, 2020 | 1.910 | 2.040 | 1.870 | 1.890 | 452,359 | -0.18(-8.70%) |
Mar 17, 2020 | 1.980 | 2.190 | 1.860 | 2.070 | 526,275 | +0.17(+8.95%) |
Mar 16, 2020 | 2.210 | 2.280 | 1.850 | 1.900 | 420,547 | -0.44(-18.80%) |
Mar 13, 2020 | 2.550 | 2.640 | 2.290 | 2.340 | 371,500 | -0.09(-3.70%) |
Mar 12, 2020 | 2.710 | 2.790 | 2.310 | 2.430 | 283,301 | -0.47(-16.21%) |
Mar 11, 2020 | 2.980 | 3.019 | 2.807 | 2.900 | 284,598 | -0.21(-6.75%) |
Mar 10, 2020 | 3.130 | 3.190 | 2.950 | 3.110 | 180,959 | +0.08(+2.64%) |
Mar 09, 2020 | 3.110 | 3.170 | 2.970 | 3.030 | 177,496 | -0.27(-8.18%) |
Mar 06, 2020 | 3.330 | 3.430 | 3.200 | 3.300 | 185,900 | -0.20(-5.71%) |
Mar 05, 2020 | 3.550 | 3.623 | 3.440 | 3.500 | 217,312 | -0.17(-4.63%) |
Mar 04, 2020 | 3.470 | 3.700 | 3.380 | 3.670 | 158,901 | +0.25(+7.31%) |
Mar 03, 2020 | 3.450 | 3.520 | 3.370 | 3.420 | 130,361 | -0.01(-0.29%) |