Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 5.170 | 5.560 | 5.170 | 5.330 | 237,900 | +0.18(+3.50%) |
May 28, 2020 | 5.130 | 5.250 | 4.975 | 5.150 | 324,125 | +0.03(+0.59%) |
May 27, 2020 | 5.140 | 5.150 | 5.000 | 5.120 | 143,348 | +0.24(+4.92%) |
May 26, 2020 | 5.000 | 5.150 | 4.860 | 4.880 | 178,841 | +0.02(+0.41%) |
May 22, 2020 | 4.930 | 5.100 | 4.750 | 4.860 | 38,900 | -0.01(-0.21%) |
May 21, 2020 | 4.800 | 5.240 | 4.750 | 4.870 | 77,980 | +0.08(+1.67%) |
May 20, 2020 | 4.920 | 4.920 | 4.680 | 4.790 | 35,707 | -0.10(-2.04%) |
May 19, 2020 | 5.270 | 5.270 | 4.600 | 4.890 | 119,458 | -0.32(-6.14%) |
May 18, 2020 | 5.090 | 5.280 | 4.740 | 5.210 | 127,012 | +0.22(+4.41%) |
May 15, 2020 | 5.000 | 5.140 | 4.650 | 4.990 | 87,300 | +0.29(+6.17%) |
May 14, 2020 | 4.380 | 4.780 | 4.310 | 4.700 | 41,373 | +0.19(+4.21%) |
May 13, 2020 | 4.650 | 4.660 | 4.440 | 4.510 | 25,056 | -0.22(-4.65%) |
May 12, 2020 | 4.790 | 4.790 | 4.600 | 4.730 | 47,516 | -0.04(-0.84%) |
May 11, 2020 | 4.700 | 4.900 | 4.670 | 4.770 | 37,089 | -0.03(-0.63%) |
May 08, 2020 | 4.840 | 4.865 | 4.750 | 4.800 | 33,500 | -0.12(-2.44%) |
May 07, 2020 | 4.780 | 5.177 | 4.705 | 4.920 | 54,952 | +0.12(+2.50%) |
May 06, 2020 | 4.850 | 4.860 | 4.695 | 4.800 | 30,092 | -0.06(-1.23%) |
May 05, 2020 | 4.840 | 4.880 | 4.710 | 4.860 | 54,578 | +0.02(+0.41%) |
May 04, 2020 | 5.000 | 5.000 | 4.770 | 4.840 | 60,236 | -0.16(-3.20%) |
May 01, 2020 | 5.010 | 5.290 | 4.930 | 5.000 | 110,300 | -0.11(-2.15%) |
Apr 30, 2020 | 4.820 | 5.170 | 4.820 | 5.110 | 246,756 | +0.14(+2.82%) |
Apr 29, 2020 | 4.850 | 4.970 | 4.660 | 4.970 | 92,694 | +0.07(+1.43%) |
Apr 28, 2020 | 4.620 | 5.040 | 4.620 | 4.900 | 160,474 | +0.01(+0.20%) |
Apr 27, 2020 | 4.940 | 4.968 | 4.700 | 4.890 | 61,903 | +0.12(+2.52%) |
Apr 24, 2020 | 4.750 | 4.880 | 4.630 | 4.770 | 42,000 | -0.02(-0.42%) |
Apr 23, 2020 | 4.610 | 4.840 | 4.500 | 4.790 | 55,003 | +0.15(+3.23%) |
Apr 22, 2020 | 4.440 | 4.800 | 4.301 | 4.640 | 83,898 | +0.32(+7.41%) |
Apr 21, 2020 | 4.510 | 4.600 | 4.200 | 4.320 | 39,285 | -0.27(-5.88%) |
Apr 20, 2020 | 4.357 | 4.683 | 4.357 | 4.590 | 18,901 | +0.08(+1.77%) |
Apr 17, 2020 | 4.530 | 4.850 | 4.280 | 4.510 | 30,500 | -0.09(-1.96%) |
Apr 16, 2020 | 4.907 | 4.976 | 4.310 | 4.600 | 48,374 | -0.45(-8.91%) |
Apr 15, 2020 | 4.700 | 5.350 | 4.650 | 5.050 | 277,112 | +0.41(+8.78%) |
Apr 14, 2020 | 4.350 | 4.954 | 4.350 | 4.642 | 15,584 | -0.06(-1.23%) |
Apr 13, 2020 | 4.780 | 4.800 | 4.390 | 4.700 | 24,308 | -0.15(-3.09%) |
Apr 09, 2020 | 5.010 | 5.378 | 4.770 | 4.850 | 69,500 | -0.13(-2.61%) |
Apr 08, 2020 | 4.630 | 5.010 | 4.630 | 4.980 | 38,554 | +0.47(+10.42%) |
Apr 07, 2020 | 4.920 | 5.000 | 4.510 | 4.510 | 59,532 | -0.08(-1.85%) |
Apr 06, 2020 | 4.240 | 4.604 | 3.950 | 4.595 | 19,844 | +0.39(+9.40%) |
Apr 03, 2020 | 3.910 | 4.240 | 3.800 | 4.200 | 27,000 | +0.32(+8.25%) |
Apr 02, 2020 | 3.790 | 3.880 | 3.500 | 3.880 | 6,125 | +0.09(+2.37%) |
Apr 01, 2020 | 3.800 | 3.800 | 3.500 | 3.790 | 11,198 | -0.05(-1.30%) |
Mar 31, 2020 | 3.700 | 4.250 | 3.700 | 3.840 | 10,266 | +0.31(+8.68%) |
Mar 30, 2020 | 3.650 | 3.650 | 3.500 | 3.533 | 36,628 | -0.07(-1.85%) |
Mar 27, 2020 | 3.920 | 3.920 | 3.440 | 3.600 | 25,700 | +0.09(+2.56%) |
Mar 26, 2020 | 3.980 | 4.050 | 3.440 | 3.510 | 21,074 | -0.49(-12.25%) |
Mar 25, 2020 | 4.010 | 4.310 | 3.790 | 4.000 | 18,378 | -0.20(-4.76%) |
Mar 24, 2020 | 3.669 | 4.240 | 3.669 | 4.200 | 11,212 | +0.20(+5.00%) |
Mar 23, 2020 | 4.150 | 4.340 | 3.640 | 4.000 | 13,787 | -0.34(-7.83%) |
Mar 20, 2020 | 3.870 | 4.340 | 3.751 | 4.340 | 7,300 | +0.46(+11.86%) |
Mar 19, 2020 | 3.750 | 4.000 | 3.620 | 3.880 | 6,352 | +0.16(+4.30%) |
Mar 18, 2020 | 3.790 | 3.800 | 3.670 | 3.720 | 5,822 | -0.08(-2.11%) |
Mar 17, 2020 | 3.790 | 3.800 | 3.644 | 3.800 | 2,841 | +0.00(+0.00%) |
Mar 16, 2020 | 3.450 | 4.000 | 3.450 | 3.800 | 11,670 | -0.21(-5.24%) |
Mar 13, 2020 | 3.450 | 4.200 | 3.450 | 4.010 | 32,200 | +0.01(+0.25%) |
Mar 12, 2020 | 3.870 | 4.240 | 3.610 | 4.000 | 14,269 | +0.00(+0.00%) |
Mar 11, 2020 | 4.030 | 4.030 | 3.933 | 4.000 | 34,841 | -0.04(-0.99%) |
Mar 10, 2020 | 4.250 | 4.660 | 4.030 | 4.040 | 12,249 | -0.27(-6.26%) |
Mar 09, 2020 | 4.800 | 4.800 | 4.300 | 4.310 | 26,650 | -0.54(-11.13%) |
Mar 06, 2020 | 4.680 | 5.010 | 4.677 | 4.850 | 2,700 | -0.03(-0.61%) |
Mar 05, 2020 | 4.790 | 4.890 | 4.735 | 4.880 | 6,882 | -0.11(-2.20%) |
Mar 04, 2020 | 4.750 | 4.990 | 4.677 | 4.990 | 21,403 | +0.24(+5.05%) |
Mar 03, 2020 | 4.740 | 4.838 | 4.640 | 4.750 | 15,658 | -0.05(-1.04%) |