Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 4.930 | 5.100 | 4.930 | 5.082 | 75,700 | +0.18(+3.67%) |
May 28, 2020 | 4.820 | 4.960 | 4.820 | 4.902 | 68,956 | -0.19(-3.68%) |
May 27, 2020 | 5.090 | 5.141 | 4.960 | 5.090 | 373,241 | +0.42(+8.99%) |
May 26, 2020 | 4.570 | 4.860 | 4.550 | 4.670 | 87,133 | +0.41(+9.50%) |
May 22, 2020 | 4.340 | 4.340 | 4.240 | 4.265 | 18,600 | -0.04(-0.81%) |
May 21, 2020 | 4.280 | 4.440 | 4.200 | 4.300 | 93,299 | +0.07(+1.65%) |
May 20, 2020 | 4.270 | 4.280 | 4.210 | 4.230 | 136,727 | -0.09(-2.08%) |
May 19, 2020 | 4.320 | 4.480 | 4.280 | 4.320 | 485,517 | +0.11(+2.60%) |
May 18, 2020 | 4.110 | 4.280 | 4.110 | 4.210 | 153,280 | +0.15(+3.71%) |
May 15, 2020 | 4.070 | 4.140 | 4.010 | 4.060 | 62,400 | +0.01(+0.25%) |
May 14, 2020 | 3.870 | 4.110 | 3.800 | 4.050 | 121,644 | -0.01(-0.25%) |
May 13, 2020 | 4.255 | 4.255 | 4.030 | 4.060 | 210,092 | -0.17(-4.02%) |
May 12, 2020 | 4.260 | 4.300 | 4.190 | 4.230 | 608,411 | -0.47(-10.00%) |
May 11, 2020 | 4.640 | 4.800 | 4.635 | 4.700 | 211,259 | -0.10(-2.08%) |
May 08, 2020 | 4.970 | 4.970 | 4.790 | 4.800 | 57,800 | +0.02(+0.42%) |
May 07, 2020 | 4.800 | 4.800 | 4.670 | 4.780 | 408,988 | +0.22(+4.82%) |
May 06, 2020 | 4.690 | 4.690 | 4.560 | 4.560 | 37,930 | -0.12(-2.67%) |
May 05, 2020 | 4.720 | 4.750 | 4.680 | 4.685 | 45,954 | -0.11(-2.19%) |
May 04, 2020 | 4.800 | 4.800 | 4.710 | 4.790 | 66,785 | -0.14(-2.84%) |
May 01, 2020 | 5.045 | 5.045 | 4.900 | 4.930 | 104,100 | -0.08(-1.60%) |
Apr 30, 2020 | 5.000 | 5.200 | 4.970 | 5.010 | 403,468 | -0.19(-3.65%) |
Apr 29, 2020 | 5.130 | 5.230 | 5.100 | 5.200 | 44,284 | +0.28(+5.73%) |
Apr 28, 2020 | 4.950 | 5.035 | 4.865 | 4.918 | 189,806 | +0.16(+3.32%) |
Apr 27, 2020 | 4.740 | 4.800 | 4.719 | 4.760 | 137,996 | +0.07(+1.49%) |
Apr 24, 2020 | 4.650 | 4.690 | 4.610 | 4.690 | 63,900 | +0.03(+0.64%) |
Apr 23, 2020 | 4.720 | 4.910 | 4.640 | 4.660 | 55,242 | +0.01(+0.22%) |
Apr 22, 2020 | 4.670 | 4.690 | 4.630 | 4.650 | 82,181 | -0.10(-2.21%) |
Apr 21, 2020 | 4.940 | 4.970 | 4.710 | 4.755 | 178,267 | -0.12(-2.36%) |
Apr 20, 2020 | 4.845 | 4.870 | 4.770 | 4.870 | 341,452 | +0.04(+0.83%) |
Apr 17, 2020 | 4.860 | 4.950 | 4.790 | 4.830 | 89,400 | +0.18(+3.87%) |
Apr 16, 2020 | 4.590 | 4.720 | 4.530 | 4.650 | 138,921 | -0.01(-0.21%) |
Apr 15, 2020 | 4.770 | 4.855 | 4.630 | 4.660 | 163,739 | -0.29(-5.86%) |
Apr 14, 2020 | 5.040 | 5.070 | 4.920 | 4.950 | 501,869 | -0.04(-0.90%) |
Apr 13, 2020 | 5.070 | 5.118 | 4.990 | 4.995 | 90,789 | -0.04(-0.70%) |
Apr 09, 2020 | 4.970 | 5.075 | 4.960 | 5.030 | 296,000 | +0.32(+6.79%) |
Apr 08, 2020 | 4.600 | 4.770 | 4.595 | 4.710 | 801,902 | +0.28(+6.32%) |
Apr 07, 2020 | 4.590 | 4.600 | 4.420 | 4.430 | 616,166 | +0.33(+8.05%) |
Apr 06, 2020 | 4.090 | 4.153 | 4.050 | 4.100 | 676,684 | +0.38(+10.22%) |
Apr 03, 2020 | 3.790 | 3.870 | 3.720 | 3.720 | 172,600 | -0.15(-3.88%) |
Apr 02, 2020 | 4.060 | 4.060 | 3.860 | 3.870 | 283,481 | -0.01(-0.26%) |
Apr 01, 2020 | 4.020 | 4.020 | 3.800 | 3.880 | 125,106 | -0.14(-3.48%) |
Mar 31, 2020 | 4.140 | 4.180 | 4.000 | 4.020 | 752,395 | +0.08(+2.03%) |
Mar 30, 2020 | 3.990 | 4.115 | 3.910 | 3.940 | 583,824 | -0.21(-5.06%) |
Mar 27, 2020 | 4.080 | 4.250 | 4.050 | 4.150 | 97,400 | -0.04(-0.95%) |
Mar 26, 2020 | 4.020 | 4.260 | 4.020 | 4.190 | 266,424 | -0.08(-1.87%) |
Mar 25, 2020 | 4.325 | 4.378 | 4.020 | 4.270 | 207,522 | +0.01(+0.18%) |
Mar 24, 2020 | 4.060 | 4.300 | 4.010 | 4.262 | 506,098 | +0.45(+11.87%) |
Mar 23, 2020 | 4.000 | 4.058 | 3.780 | 3.810 | 346,871 | -0.21(-5.22%) |
Mar 20, 2020 | 4.280 | 4.295 | 4.000 | 4.020 | 169,600 | -0.12(-2.90%) |
Mar 19, 2020 | 3.790 | 4.334 | 3.790 | 4.140 | 219,626 | +0.11(+2.73%) |
Mar 18, 2020 | 4.150 | 4.300 | 3.920 | 4.030 | 339,558 | -0.21(-4.95%) |
Mar 17, 2020 | 4.250 | 4.300 | 4.020 | 4.240 | 491,061 | -0.16(-3.64%) |
Mar 16, 2020 | 4.325 | 4.650 | 4.290 | 4.400 | 438,793 | -0.48(-9.84%) |
Mar 13, 2020 | 4.930 | 4.970 | 4.750 | 4.880 | 772,400 | -0.02(-0.41%) |
Mar 12, 2020 | 4.990 | 5.010 | 4.720 | 4.900 | 892,297 | -0.64(-11.55%) |
Mar 11, 2020 | 5.720 | 5.735 | 5.520 | 5.540 | 346,934 | -0.19(-3.32%) |
Mar 10, 2020 | 5.710 | 5.830 | 5.595 | 5.730 | 486,373 | +0.02(+0.35%) |
Mar 09, 2020 | 5.700 | 5.805 | 5.640 | 5.710 | 461,414 | -0.38(-6.16%) |
Mar 06, 2020 | 5.940 | 6.110 | 5.930 | 6.085 | 268,900 | -0.09(-1.54%) |
Mar 05, 2020 | 6.290 | 6.300 | 6.150 | 6.180 | 200,250 | -0.30(-4.63%) |
Mar 04, 2020 | 6.420 | 6.490 | 6.360 | 6.480 | 175,206 | +0.09(+1.41%) |
Mar 03, 2020 | 6.500 | 6.510 | 6.300 | 6.390 | 637,878 | +0.14(+2.22%) |