Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 6.470 | 6.470 | 6.180 | 6.300 | 74,900 | +0.33(+5.53%) |
May 28, 2020 | 5.780 | 6.160 | 5.780 | 5.970 | 49,538 | +0.32(+5.66%) |
May 27, 2020 | 5.590 | 5.900 | 5.590 | 5.650 | 226,927 | -0.21(-3.58%) |
May 26, 2020 | 5.725 | 5.930 | 5.520 | 5.860 | 84,934 | +0.73(+14.23%) |
May 22, 2020 | 5.100 | 5.200 | 5.100 | 5.130 | 44,500 | -0.15(-2.75%) |
May 21, 2020 | 5.310 | 5.350 | 5.200 | 5.275 | 43,475 | -0.13(-2.50%) |
May 20, 2020 | 5.237 | 5.430 | 5.120 | 5.410 | 47,511 | +0.20(+3.84%) |
May 19, 2020 | 5.125 | 5.390 | 5.070 | 5.210 | 48,690 | -0.15(-2.71%) |
May 18, 2020 | 5.110 | 5.400 | 5.020 | 5.355 | 46,484 | +0.54(+11.21%) |
May 15, 2020 | 4.815 | 4.900 | 4.730 | 4.815 | 72,500 | +0.08(+1.69%) |
May 14, 2020 | 4.653 | 4.740 | 4.430 | 4.735 | 121,266 | -0.09(-1.97%) |
May 13, 2020 | 4.860 | 4.940 | 4.810 | 4.830 | 64,499 | -0.14(-2.80%) |
May 12, 2020 | 5.150 | 5.150 | 4.890 | 4.969 | 27,944 | -0.08(-1.60%) |
May 11, 2020 | 4.980 | 5.240 | 4.980 | 5.050 | 61,267 | +0.19(+3.91%) |
May 08, 2020 | 4.690 | 4.980 | 4.690 | 4.860 | 90,700 | +0.19(+3.96%) |
May 07, 2020 | 4.730 | 4.790 | 4.580 | 4.675 | 53,414 | +0.00(+0.02%) |
May 06, 2020 | 4.630 | 4.710 | 4.570 | 4.674 | 25,517 | +0.06(+1.39%) |
May 05, 2020 | 4.645 | 4.750 | 4.610 | 4.610 | 65,682 | +0.02(+0.44%) |
May 04, 2020 | 4.650 | 4.654 | 4.590 | 4.590 | 92,535 | -0.11(-2.34%) |
May 01, 2020 | 4.887 | 4.887 | 4.640 | 4.700 | 51,100 | -0.18(-3.69%) |
Apr 30, 2020 | 4.970 | 5.010 | 4.880 | 4.880 | 46,530 | +0.01(+0.21%) |
Apr 29, 2020 | 4.800 | 4.880 | 4.710 | 4.870 | 42,884 | +0.10(+2.09%) |
Apr 28, 2020 | 4.620 | 5.130 | 4.620 | 4.770 | 399,701 | -0.19(-3.83%) |
Apr 27, 2020 | 4.540 | 5.060 | 4.540 | 4.960 | 266,805 | +0.42(+9.25%) |
Apr 24, 2020 | 4.400 | 4.660 | 4.400 | 4.540 | 76,700 | -0.21(-4.42%) |
Apr 23, 2020 | 4.400 | 4.920 | 4.400 | 4.750 | 487,943 | +0.18(+3.94%) |
Apr 22, 2020 | 4.450 | 4.620 | 4.450 | 4.570 | 76,807 | +0.08(+1.78%) |
Apr 21, 2020 | 4.210 | 4.620 | 4.210 | 4.490 | 216,975 | -0.18(-3.85%) |
Apr 20, 2020 | 4.660 | 4.800 | 4.660 | 4.670 | 79,931 | -0.11(-2.35%) |
Apr 17, 2020 | 5.120 | 5.120 | 4.750 | 4.782 | 89,300 | +0.29(+6.51%) |
Apr 16, 2020 | 5.070 | 5.070 | 4.460 | 4.490 | 72,065 | -0.20(-4.26%) |
Apr 15, 2020 | 4.750 | 4.765 | 4.610 | 4.690 | 62,178 | -0.22(-4.48%) |
Apr 14, 2020 | 4.580 | 5.130 | 4.580 | 4.910 | 81,210 | -0.01(-0.20%) |
Apr 13, 2020 | 5.040 | 5.040 | 4.770 | 4.920 | 173,387 | -0.18(-3.53%) |
Apr 09, 2020 | 4.900 | 5.200 | 4.860 | 5.100 | 72,100 | +0.34(+7.14%) |
Apr 08, 2020 | 4.673 | 4.780 | 4.570 | 4.760 | 110,664 | -0.12(-2.51%) |
Apr 07, 2020 | 4.855 | 5.050 | 4.770 | 4.883 | 98,660 | +0.14(+3.01%) |
Apr 06, 2020 | 4.490 | 4.900 | 4.490 | 4.740 | 147,102 | +0.24(+5.33%) |
Apr 03, 2020 | 4.495 | 4.540 | 4.450 | 4.500 | 88,600 | -0.01(-0.27%) |
Apr 02, 2020 | 4.430 | 4.670 | 4.430 | 4.512 | 97,417 | +0.21(+4.88%) |
Apr 01, 2020 | 4.460 | 4.460 | 4.302 | 4.302 | 85,367 | -0.32(-6.88%) |
Mar 31, 2020 | 4.438 | 4.880 | 4.390 | 4.620 | 112,077 | +0.01(+0.22%) |
Mar 30, 2020 | 4.633 | 4.752 | 4.530 | 4.610 | 198,515 | -0.11(-2.33%) |
Mar 27, 2020 | 4.750 | 4.858 | 4.710 | 4.720 | 78,500 | +0.05(+1.07%) |
Mar 26, 2020 | 4.088 | 4.700 | 3.950 | 4.670 | 68,372 | +0.41(+9.62%) |
Mar 25, 2020 | 4.000 | 4.500 | 4.000 | 4.260 | 132,712 | +0.12(+2.90%) |
Mar 24, 2020 | 3.700 | 4.230 | 3.700 | 4.140 | 266,998 | +0.04(+1.10%) |
Mar 23, 2020 | 4.350 | 4.610 | 4.040 | 4.095 | 225,065 | -0.32(-7.14%) |
Mar 20, 2020 | 4.510 | 4.680 | 4.410 | 4.410 | 257,900 | -0.42(-8.70%) |
Mar 19, 2020 | 4.840 | 4.950 | 4.770 | 4.830 | 210,957 | -0.35(-6.76%) |
Mar 18, 2020 | 5.020 | 5.790 | 4.910 | 5.180 | 113,445 | -0.38(-6.83%) |
Mar 17, 2020 | 5.478 | 5.700 | 5.300 | 5.560 | 412,427 | -0.24(-4.14%) |
Mar 16, 2020 | 5.600 | 6.080 | 5.600 | 5.800 | 79,760 | -0.98(-14.45%) |
Mar 13, 2020 | 6.500 | 6.780 | 6.400 | 6.780 | 140,600 | +0.63(+10.24%) |
Mar 12, 2020 | 6.140 | 6.707 | 6.140 | 6.150 | 111,297 | -0.72(-10.48%) |
Mar 11, 2020 | 6.822 | 7.050 | 6.630 | 6.870 | 76,782 | -0.35(-4.85%) |
Mar 10, 2020 | 7.150 | 7.270 | 6.950 | 7.220 | 150,916 | +0.46(+6.80%) |
Mar 09, 2020 | 6.700 | 7.270 | 6.700 | 6.760 | 61,539 | -0.90(-11.75%) |
Mar 06, 2020 | 7.580 | 7.880 | 7.580 | 7.660 | 156,000 | -0.56(-6.81%) |
Mar 05, 2020 | 8.322 | 8.490 | 8.180 | 8.220 | 94,260 | -0.16(-1.91%) |
Mar 04, 2020 | 8.390 | 8.390 | 8.250 | 8.380 | 96,046 | +0.19(+2.32%) |
Mar 03, 2020 | 8.130 | 8.590 | 8.130 | 8.190 | 155,232 | +0.08(+0.99%) |