Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 5.900 | 6.030 | 5.615 | 5.920 | 1,167,900 | -0.11(-1.82%) |
May 28, 2020 | 6.240 | 6.380 | 5.980 | 6.030 | 1,721,193 | -0.11(-1.79%) |
May 27, 2020 | 5.810 | 6.150 | 5.730 | 6.140 | 1,349,212 | +0.49(+8.67%) |
May 26, 2020 | 5.470 | 5.760 | 5.450 | 5.650 | 868,304 | +0.37(+7.01%) |
May 22, 2020 | 5.290 | 5.330 | 5.130 | 5.280 | 378,900 | -0.02(-0.38%) |
May 21, 2020 | 5.280 | 5.370 | 5.170 | 5.300 | 641,953 | +0.09(+1.73%) |
May 20, 2020 | 5.150 | 5.410 | 5.125 | 5.210 | 1,217,983 | +0.17(+3.37%) |
May 19, 2020 | 5.210 | 5.240 | 4.970 | 5.040 | 968,702 | -0.15(-2.89%) |
May 18, 2020 | 4.880 | 5.260 | 4.880 | 5.190 | 1,347,547 | +0.62(+13.57%) |
May 15, 2020 | 4.430 | 4.630 | 4.330 | 4.570 | 654,100 | +0.18(+4.10%) |
May 14, 2020 | 4.280 | 4.460 | 4.088 | 4.390 | 1,220,012 | -0.05(-1.13%) |
May 13, 2020 | 4.770 | 4.800 | 4.340 | 4.440 | 854,971 | -0.32(-6.72%) |
May 12, 2020 | 4.900 | 4.980 | 4.745 | 4.760 | 1,280,046 | -0.11(-2.26%) |
May 11, 2020 | 4.760 | 4.910 | 4.600 | 4.870 | 1,158,016 | +0.01(+0.21%) |
May 08, 2020 | 4.880 | 4.980 | 4.760 | 4.860 | 884,300 | +0.09(+1.89%) |
May 07, 2020 | 4.760 | 4.890 | 4.635 | 4.770 | 1,455,775 | +0.18(+3.92%) |
May 06, 2020 | 4.320 | 4.800 | 4.200 | 4.590 | 2,574,051 | +0.31(+7.24%) |
May 05, 2020 | 4.560 | 4.710 | 4.245 | 4.280 | 1,552,309 | -0.15(-3.39%) |
May 04, 2020 | 4.620 | 4.710 | 4.295 | 4.430 | 1,184,299 | -0.34(-7.13%) |
May 01, 2020 | 5.140 | 5.280 | 4.700 | 4.770 | 1,113,000 | -0.59(-11.01%) |
Apr 30, 2020 | 5.990 | 6.020 | 5.295 | 5.360 | 2,079,566 | -0.42(-7.27%) |
Apr 29, 2020 | 4.920 | 5.991 | 4.920 | 5.780 | 3,693,019 | +1.31(+29.31%) |
Apr 28, 2020 | 4.230 | 4.505 | 4.210 | 4.470 | 1,688,563 | +0.44(+10.92%) |
Apr 27, 2020 | 3.750 | 4.110 | 3.680 | 4.030 | 1,320,909 | +0.23(+6.05%) |
Apr 24, 2020 | 3.890 | 3.990 | 3.590 | 3.800 | 1,380,800 | -0.08(-2.06%) |
Apr 23, 2020 | 3.590 | 3.990 | 3.500 | 3.880 | 1,081,277 | +0.31(+8.68%) |
Apr 22, 2020 | 3.930 | 3.960 | 3.530 | 3.570 | 948,224 | -0.18(-4.80%) |
Apr 21, 2020 | 3.700 | 3.880 | 3.670 | 3.750 | 791,522 | -0.15(-3.85%) |
Apr 20, 2020 | 3.900 | 3.990 | 3.790 | 3.900 | 819,983 | -0.16(-3.94%) |
Apr 17, 2020 | 3.880 | 4.070 | 3.880 | 4.060 | 953,700 | +0.31(+8.27%) |
Apr 16, 2020 | 4.100 | 4.182 | 3.740 | 3.750 | 1,253,015 | -0.41(-9.86%) |
Apr 15, 2020 | 4.250 | 4.490 | 4.110 | 4.160 | 1,318,484 | -0.33(-7.35%) |
Apr 14, 2020 | 4.840 | 4.990 | 4.470 | 4.490 | 461,527 | -0.24(-5.07%) |
Apr 13, 2020 | 5.160 | 5.264 | 4.690 | 4.730 | 537,520 | -0.35(-6.89%) |
Apr 09, 2020 | 4.950 | 5.320 | 4.760 | 5.080 | 1,234,400 | +0.34(+7.17%) |
Apr 08, 2020 | 4.230 | 4.825 | 4.150 | 4.740 | 1,036,853 | +0.61(+14.77%) |
Apr 07, 2020 | 4.120 | 4.390 | 3.940 | 4.130 | 1,311,538 | +0.12(+2.99%) |
Apr 06, 2020 | 3.890 | 4.150 | 3.850 | 4.010 | 1,081,927 | +0.23(+6.08%) |
Apr 03, 2020 | 4.120 | 4.150 | 3.720 | 3.780 | 1,194,900 | -0.31(-7.58%) |
Apr 02, 2020 | 3.980 | 4.590 | 3.970 | 4.090 | 757,446 | +0.21(+5.41%) |
Apr 01, 2020 | 4.290 | 4.290 | 3.820 | 3.880 | 752,826 | -0.38(-8.92%) |
Mar 31, 2020 | 4.130 | 4.470 | 4.130 | 4.260 | 952,686 | +0.04(+0.95%) |
Mar 30, 2020 | 4.310 | 4.330 | 3.915 | 4.220 | 975,852 | -0.16(-3.65%) |
Mar 27, 2020 | 4.310 | 4.490 | 4.130 | 4.380 | 827,800 | -0.24(-5.19%) |
Mar 26, 2020 | 4.360 | 4.670 | 4.200 | 4.620 | 1,185,015 | +0.31(+7.19%) |
Mar 25, 2020 | 4.330 | 4.690 | 4.150 | 4.310 | 1,464,588 | -0.08(-1.82%) |
Mar 24, 2020 | 4.560 | 4.880 | 4.260 | 4.390 | 1,098,707 | +0.06(+1.39%) |
Mar 23, 2020 | 4.070 | 4.395 | 3.950 | 4.330 | 1,264,281 | +0.31(+7.71%) |
Mar 20, 2020 | 4.010 | 4.350 | 3.780 | 4.020 | 1,607,800 | +0.13(+3.34%) |
Mar 19, 2020 | 3.670 | 4.230 | 3.440 | 3.890 | 1,983,808 | +0.37(+10.51%) |
Mar 18, 2020 | 3.770 | 4.200 | 3.310 | 3.520 | 1,558,198 | -0.28(-7.37%) |
Mar 17, 2020 | 4.010 | 4.060 | 3.580 | 3.800 | 1,366,167 | -0.18(-4.52%) |
Mar 16, 2020 | 4.520 | 5.465 | 3.900 | 3.980 | 2,150,534 | -1.12(-21.96%) |
Mar 13, 2020 | 4.930 | 5.100 | 4.220 | 5.100 | 1,673,300 | +0.56(+12.33%) |
Mar 12, 2020 | 4.510 | 4.950 | 4.440 | 4.540 | 1,655,019 | -0.51(-10.10%) |
Mar 11, 2020 | 4.530 | 5.240 | 4.360 | 5.050 | 2,795,973 | +0.57(+12.72%) |
Mar 10, 2020 | 4.050 | 4.480 | 3.700 | 4.480 | 1,922,295 | +0.79(+21.41%) |
Mar 09, 2020 | 5.250 | 5.250 | 3.680 | 3.690 | 2,667,165 | -3.90(-51.38%) |
Mar 06, 2020 | 7.710 | 8.175 | 7.500 | 7.590 | 798,000 | -0.52(-6.41%) |
Mar 05, 2020 | 8.640 | 8.690 | 7.980 | 8.110 | 1,161,559 | -0.77(-8.67%) |
Mar 04, 2020 | 8.660 | 8.970 | 8.570 | 8.880 | 1,052,881 | +0.34(+3.98%) |
Mar 03, 2020 | 8.810 | 9.200 | 8.430 | 8.540 | 1,266,351 | -0.21(-2.40%) |