Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 6.010 | 6.020 | 5.610 | 5.700 | 38,800 | -0.24(-4.04%) |
May 28, 2020 | 6.150 | 6.160 | 5.900 | 5.940 | 57,822 | -0.13(-2.14%) |
May 27, 2020 | 6.740 | 6.740 | 5.910 | 6.070 | 53,093 | -0.63(-9.40%) |
May 26, 2020 | 6.770 | 6.970 | 6.600 | 6.700 | 84,368 | +0.20(+3.08%) |
May 22, 2020 | 6.240 | 6.617 | 6.170 | 6.500 | 54,800 | +0.33(+5.35%) |
May 21, 2020 | 5.950 | 6.200 | 5.860 | 6.170 | 85,432 | +0.30(+5.11%) |
May 20, 2020 | 5.320 | 5.970 | 5.300 | 5.870 | 69,351 | +0.57(+10.75%) |
May 19, 2020 | 4.960 | 5.700 | 4.820 | 5.300 | 81,327 | +0.23(+4.54%) |
May 18, 2020 | 4.920 | 5.450 | 4.620 | 5.070 | 195,541 | -0.40(-7.31%) |
May 15, 2020 | 5.790 | 5.880 | 5.330 | 5.470 | 89,700 | -0.54(-8.99%) |
May 14, 2020 | 6.230 | 6.230 | 5.610 | 6.010 | 74,178 | -0.26(-4.15%) |
May 13, 2020 | 6.760 | 7.000 | 5.860 | 6.270 | 210,857 | -0.48(-7.11%) |
May 12, 2020 | 7.500 | 7.650 | 6.500 | 6.750 | 296,294 | -0.90(-11.76%) |
May 11, 2020 | 6.650 | 9.150 | 6.610 | 7.650 | 1,239,702 | +1.36(+21.62%) |
May 08, 2020 | 5.260 | 6.470 | 5.190 | 6.290 | 372,200 | +1.25(+24.80%) |
May 07, 2020 | 5.070 | 5.390 | 4.920 | 5.040 | 84,496 | -0.04(-0.79%) |
May 06, 2020 | 4.960 | 5.140 | 4.850 | 5.080 | 38,386 | +0.11(+2.21%) |
May 05, 2020 | 5.110 | 5.140 | 4.870 | 4.970 | 31,745 | -0.06(-1.19%) |
May 04, 2020 | 5.250 | 5.250 | 4.800 | 5.030 | 76,166 | -0.22(-4.19%) |
May 01, 2020 | 5.030 | 5.431 | 5.020 | 5.250 | 125,400 | +0.25(+5.00%) |
Apr 30, 2020 | 5.070 | 5.610 | 4.830 | 5.000 | 187,496 | +0.10(+2.04%) |
Apr 29, 2020 | 4.840 | 5.304 | 4.550 | 4.900 | 153,404 | +0.25(+5.38%) |
Apr 28, 2020 | 4.260 | 4.800 | 3.960 | 4.650 | 106,080 | +0.42(+10.01%) |
Apr 27, 2020 | 4.250 | 4.663 | 4.160 | 4.227 | 49,741 | -0.05(-1.24%) |
Apr 24, 2020 | 3.960 | 4.486 | 3.960 | 4.280 | 74,500 | +0.27(+6.73%) |
Apr 23, 2020 | 3.880 | 4.210 | 3.850 | 4.010 | 47,961 | +0.19(+4.97%) |
Apr 22, 2020 | 3.733 | 4.077 | 3.733 | 3.820 | 45,910 | -0.07(-1.80%) |
Apr 21, 2020 | 3.830 | 4.062 | 3.661 | 3.890 | 41,609 | +0.03(+0.78%) |
Apr 20, 2020 | 3.930 | 4.100 | 3.850 | 3.860 | 23,916 | -0.10(-2.53%) |
Apr 17, 2020 | 3.720 | 4.087 | 3.660 | 3.960 | 70,000 | +0.31(+8.49%) |
Apr 16, 2020 | 4.430 | 4.430 | 3.440 | 3.650 | 65,781 | -0.53(-12.68%) |
Apr 15, 2020 | 4.250 | 4.300 | 3.800 | 4.180 | 54,310 | -0.13(-3.02%) |
Apr 14, 2020 | 3.710 | 4.370 | 3.710 | 4.310 | 98,835 | +0.57(+15.20%) |
Apr 13, 2020 | 3.830 | 3.903 | 3.660 | 3.741 | 39,127 | -0.10(-2.57%) |
Apr 09, 2020 | 3.700 | 4.000 | 3.607 | 3.840 | 82,600 | +0.20(+5.49%) |
Apr 08, 2020 | 3.330 | 3.670 | 3.300 | 3.640 | 47,038 | +0.33(+9.97%) |
Apr 07, 2020 | 3.270 | 3.590 | 3.150 | 3.310 | 86,094 | +0.06(+1.85%) |
Apr 06, 2020 | 3.100 | 3.400 | 3.100 | 3.250 | 128,530 | +0.14(+4.50%) |
Apr 03, 2020 | 3.240 | 3.240 | 3.058 | 3.110 | 70,300 | -0.17(-5.18%) |
Apr 02, 2020 | 3.480 | 3.590 | 3.150 | 3.280 | 100,248 | -0.25(-7.08%) |
Apr 01, 2020 | 3.530 | 3.700 | 3.420 | 3.530 | 55,696 | -0.17(-4.59%) |
Mar 31, 2020 | 4.150 | 4.160 | 3.400 | 3.700 | 122,728 | -0.45(-10.84%) |
Mar 30, 2020 | 4.390 | 4.880 | 4.050 | 4.150 | 190,409 | +0.16(+4.01%) |
Mar 27, 2020 | 3.220 | 4.870 | 3.100 | 3.990 | 294,300 | +0.16(+4.17%) |
Mar 26, 2020 | 4.190 | 4.295 | 3.794 | 3.830 | 56,268 | -0.15(-3.70%) |
Mar 25, 2020 | 4.270 | 4.339 | 3.780 | 3.977 | 51,803 | -0.09(-2.24%) |
Mar 24, 2020 | 3.710 | 4.273 | 3.710 | 4.068 | 58,935 | +0.43(+11.77%) |
Mar 23, 2020 | 3.080 | 3.780 | 3.080 | 3.640 | 24,956 | -0.22(-5.63%) |
Mar 20, 2020 | 4.480 | 4.480 | 3.410 | 3.857 | 87,835 | -0.03(-0.90%) |
Mar 19, 2020 | 3.780 | 4.218 | 3.245 | 3.892 | 71,234 | +0.39(+11.24%) |
Mar 18, 2020 | 3.500 | 3.780 | 3.255 | 3.499 | 38,359 | -0.17(-4.69%) |
Mar 17, 2020 | 4.200 | 4.480 | 3.363 | 3.671 | 71,220 | -0.25(-6.36%) |
Mar 16, 2020 | 3.080 | 4.480 | 3.080 | 3.920 | 128,386 | +0.63(+19.15%) |
Mar 13, 2020 | 4.021 | 4.333 | 2.944 | 3.290 | 162,407 | -0.56(-14.55%) |
Mar 12, 2020 | 4.665 | 5.460 | 3.500 | 3.850 | 285,498 | -2.03(-34.52%) |
Mar 11, 2020 | 4.900 | 7.700 | 4.760 | 5.880 | 1,117,705 | +0.91(+18.38%) |
Mar 10, 2020 | 4.830 | 5.093 | 4.416 | 4.967 | 40,340 | +0.21(+4.32%) |
Mar 09, 2020 | 5.320 | 5.320 | 4.621 | 4.761 | 55,241 | -0.52(-9.84%) |
Mar 06, 2020 | 5.634 | 5.634 | 5.180 | 5.281 | 60,335 | -0.32(-5.70%) |
Mar 05, 2020 | 6.020 | 6.160 | 5.460 | 5.600 | 65,559 | -0.42(-6.98%) |
Mar 04, 2020 | 5.320 | 6.300 | 5.040 | 6.020 | 151,088 | +0.62(+11.43%) |
Mar 03, 2020 | 5.529 | 5.670 | 5.334 | 5.403 | 67,028 | -0.32(-5.62%) |