Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 5.100 | 5.110 | 5.100 | 5.110 | 1,300 | -0.10(-1.92%) |
May 28, 2020 | 5.200 | 5.210 | 5.090 | 5.210 | 5,249 | +0.05(+0.97%) |
May 27, 2020 | 5.145 | 5.160 | 5.145 | 5.160 | 4,459 | -0.00(-0.10%) |
May 26, 2020 | 5.165 | 5.190 | 4.850 | 5.165 | 57,884 | +0.36(+7.38%) |
May 22, 2020 | 4.510 | 4.810 | 4.510 | 4.810 | 3,200 | +0.24(+5.25%) |
May 21, 2020 | 4.620 | 4.690 | 4.570 | 4.570 | 10,450 | +0.04(+0.99%) |
May 20, 2020 | 4.390 | 4.525 | 4.390 | 4.525 | 12,644 | +0.23(+5.23%) |
May 19, 2020 | 4.390 | 4.390 | 4.300 | 4.300 | 8,361 | +0.17(+4.12%) |
May 18, 2020 | 4.130 | 4.210 | 4.100 | 4.130 | 3,803 | +0.08(+1.85%) |
May 15, 2020 | 4.055 | 4.130 | 4.055 | 4.055 | 3,200 | -0.04(-1.10%) |
May 14, 2020 | 4.070 | 4.150 | 4.000 | 4.100 | 24,491 | -0.05(-1.20%) |
May 13, 2020 | 4.250 | 4.400 | 4.150 | 4.150 | 8,832 | +0.00(+0.00%) |
May 12, 2020 | 4.394 | 4.410 | 4.150 | 4.150 | 1,802 | -0.18(-4.16%) |
May 11, 2020 | 4.060 | 4.460 | 4.060 | 4.330 | 2,537 | -0.05(-1.14%) |
May 08, 2020 | 4.305 | 4.380 | 4.305 | 4.380 | 1,100 | +0.11(+2.58%) |
May 07, 2020 | 4.300 | 4.370 | 4.250 | 4.270 | 4,045 | -0.04(-0.81%) |
May 06, 2020 | 4.305 | 4.305 | 4.305 | 4.305 | 1,233 | -0.04(-0.81%) |
May 05, 2020 | 4.100 | 4.400 | 4.100 | 4.340 | 2,645 | +0.09(+2.12%) |
May 04, 2020 | 4.260 | 4.370 | 4.250 | 4.250 | 5,975 | -0.01(-0.35%) |
May 01, 2020 | 4.400 | 4.400 | 4.265 | 4.265 | 500 | -0.14(-3.07%) |
Apr 30, 2020 | 4.460 | 4.460 | 4.340 | 4.400 | 17,400 | +0.07(+1.62%) |
Apr 29, 2020 | 4.620 | 4.620 | 4.130 | 4.330 | 6,988 | +0.05(+1.17%) |
Apr 28, 2020 | 4.215 | 4.280 | 4.150 | 4.280 | 3,034 | +0.20(+4.85%) |
Apr 27, 2020 | 4.110 | 4.280 | 4.082 | 4.082 | 855 | -0.13(-3.04%) |
Apr 24, 2020 | 4.178 | 4.220 | 3.980 | 4.210 | 2,100 | +0.22(+5.51%) |
Apr 23, 2020 | 3.970 | 3.990 | 3.970 | 3.990 | 376 | -0.02(-0.50%) |
Apr 22, 2020 | 3.935 | 4.010 | 3.820 | 4.010 | 4,578 | +0.11(+2.82%) |
Apr 21, 2020 | 3.850 | 4.010 | 3.820 | 3.900 | 7,716 | -0.23(-5.57%) |
Apr 20, 2020 | 4.150 | 4.390 | 4.130 | 4.130 | 6,518 | -0.17(-3.84%) |
Apr 17, 2020 | 4.320 | 4.490 | 4.150 | 4.295 | 3,700 | +0.05(+1.30%) |
Apr 16, 2020 | 4.540 | 4.540 | 4.150 | 4.240 | 9,419 | -0.33(-7.22%) |
Apr 15, 2020 | 4.385 | 4.570 | 4.370 | 4.570 | 3,181 | +0.07(+1.44%) |
Apr 14, 2020 | 4.505 | 4.650 | 4.360 | 4.505 | 1,784 | +0.33(+7.78%) |
Apr 13, 2020 | 4.040 | 4.410 | 4.040 | 4.180 | 3,574 | -0.07(-1.53%) |
Apr 09, 2020 | 4.190 | 4.390 | 3.990 | 4.245 | 1,800 | +0.25(+6.39%) |
Apr 08, 2020 | 3.920 | 4.250 | 3.920 | 3.990 | 2,416 | -0.11(-2.68%) |
Apr 07, 2020 | 4.210 | 4.210 | 4.010 | 4.100 | 4,715 | +0.05(+1.23%) |
Apr 06, 2020 | 3.796 | 4.050 | 3.780 | 4.050 | 9,643 | +0.22(+5.74%) |
Apr 03, 2020 | 3.510 | 3.830 | 3.510 | 3.830 | 8,300 | +0.13(+3.51%) |
Apr 02, 2020 | 3.756 | 3.800 | 3.620 | 3.700 | 22,786 | +0.07(+1.93%) |
Apr 01, 2020 | 3.753 | 4.010 | 3.620 | 3.630 | 1,996 | -0.25(-6.54%) |
Mar 31, 2020 | 3.721 | 3.886 | 3.550 | 3.884 | 2,989 | -0.18(-4.33%) |
Mar 30, 2020 | 4.070 | 4.070 | 3.570 | 4.060 | 4,120 | +0.54(+15.34%) |
Mar 27, 2020 | 3.500 | 3.600 | 3.500 | 3.520 | 36,700 | -0.13(-3.56%) |
Mar 26, 2020 | 3.650 | 3.660 | 3.559 | 3.650 | 17,578 | +0.10(+2.82%) |
Mar 25, 2020 | 3.880 | 3.880 | 3.539 | 3.550 | 35,232 | +0.00(+0.00%) |
Mar 24, 2020 | 3.411 | 3.710 | 3.411 | 3.550 | 15,076 | +0.04(+1.14%) |
Mar 23, 2020 | 3.450 | 3.720 | 3.179 | 3.510 | 14,901 | -0.20(-5.39%) |
Mar 20, 2020 | 3.950 | 4.030 | 3.708 | 3.710 | 4,600 | -0.32(-7.94%) |
Mar 19, 2020 | 3.735 | 4.030 | 3.450 | 4.030 | 8,265 | +0.13(+3.33%) |
Mar 18, 2020 | 4.400 | 4.410 | 3.900 | 3.900 | 10,516 | -0.63(-13.91%) |
Mar 17, 2020 | 4.700 | 4.700 | 4.340 | 4.530 | 38,652 | +0.05(+1.12%) |
Mar 16, 2020 | 4.520 | 4.560 | 4.340 | 4.480 | 28,487 | -0.14(-2.98%) |
Mar 13, 2020 | 4.890 | 4.990 | 4.520 | 4.617 | 2,800 | +0.10(+2.16%) |
Mar 12, 2020 | 4.800 | 5.000 | 4.390 | 4.520 | 54,799 | -0.58(-11.37%) |
Mar 11, 2020 | 5.400 | 5.400 | 5.100 | 5.100 | 16,724 | -0.28(-5.20%) |
Mar 10, 2020 | 5.440 | 5.590 | 5.200 | 5.380 | 18,561 | +0.11(+2.09%) |
Mar 09, 2020 | 5.170 | 5.500 | 5.000 | 5.270 | 28,701 | -0.74(-12.31%) |
Mar 06, 2020 | 6.100 | 6.210 | 6.010 | 6.010 | 14,200 | -0.20(-3.22%) |
Mar 05, 2020 | 6.200 | 6.300 | 6.200 | 6.210 | 2,094 | -0.01(-0.24%) |
Mar 04, 2020 | 6.185 | 6.270 | 6.100 | 6.225 | 5,245 | +0.02(+0.40%) |
Mar 03, 2020 | 6.325 | 6.350 | 6.170 | 6.200 | 2,221 | -0.03(-0.48%) |