Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 5.400 | 5.460 | 5.030 | 5.150 | 798,200 | -0.28(-5.16%) |
May 28, 2020 | 5.650 | 5.960 | 5.430 | 5.430 | 992,563 | +0.01(+0.18%) |
May 27, 2020 | 5.550 | 5.582 | 5.310 | 5.420 | 488,805 | +0.07(+1.31%) |
May 26, 2020 | 5.050 | 5.430 | 5.050 | 5.350 | 955,453 | +0.35(+7.00%) |
May 22, 2020 | 5.460 | 5.460 | 4.950 | 5.000 | 348,000 | -0.42(-7.75%) |
May 21, 2020 | 5.410 | 5.490 | 5.160 | 5.420 | 531,163 | +0.07(+1.31%) |
May 20, 2020 | 5.100 | 5.380 | 5.000 | 5.350 | 649,423 | +0.38(+7.65%) |
May 19, 2020 | 5.100 | 5.100 | 4.715 | 4.970 | 685,803 | -0.13(-2.55%) |
May 18, 2020 | 4.630 | 5.110 | 4.630 | 5.100 | 1,094,853 | +0.76(+17.51%) |
May 15, 2020 | 4.270 | 4.480 | 4.150 | 4.340 | 445,700 | +0.08(+1.88%) |
May 14, 2020 | 4.010 | 4.360 | 4.000 | 4.260 | 366,653 | +0.02(+0.47%) |
May 13, 2020 | 4.580 | 4.590 | 4.010 | 4.240 | 1,166,151 | -0.47(-9.98%) |
May 12, 2020 | 4.690 | 4.970 | 4.480 | 4.710 | 751,523 | +0.10(+2.17%) |
May 11, 2020 | 4.540 | 4.725 | 4.370 | 4.610 | 718,633 | -0.10(-2.12%) |
May 08, 2020 | 4.400 | 4.800 | 4.365 | 4.710 | 703,400 | +0.45(+10.56%) |
May 07, 2020 | 4.260 | 4.380 | 4.200 | 4.260 | 798,879 | +0.11(+2.65%) |
May 06, 2020 | 4.280 | 4.370 | 4.040 | 4.150 | 701,887 | -0.07(-1.66%) |
May 05, 2020 | 4.470 | 4.670 | 4.170 | 4.220 | 1,016,124 | +0.08(+1.93%) |
May 04, 2020 | 4.060 | 4.140 | 3.825 | 4.140 | 1,067,859 | -0.15(-3.50%) |
May 01, 2020 | 4.500 | 4.655 | 4.030 | 4.290 | 927,200 | -0.43(-9.11%) |
Apr 30, 2020 | 4.950 | 5.000 | 4.301 | 4.720 | 1,599,184 | -0.14(-2.88%) |
Apr 29, 2020 | 3.950 | 5.100 | 3.930 | 4.860 | 4,098,379 | +1.27(+35.38%) |
Apr 28, 2020 | 3.390 | 3.590 | 3.255 | 3.590 | 581,006 | +0.29(+8.79%) |
Apr 27, 2020 | 3.500 | 3.500 | 2.920 | 3.300 | 1,063,190 | -0.28(-7.82%) |
Apr 24, 2020 | 3.590 | 3.860 | 3.190 | 3.580 | 882,000 | +0.09(+2.58%) |
Apr 23, 2020 | 2.840 | 3.560 | 2.750 | 3.490 | 1,085,652 | +0.75(+27.37%) |
Apr 22, 2020 | 2.920 | 3.020 | 2.640 | 2.740 | 893,379 | -0.04(-1.44%) |
Apr 21, 2020 | 2.760 | 2.880 | 2.640 | 2.780 | 570,470 | -0.09(-3.14%) |
Apr 20, 2020 | 2.530 | 2.990 | 2.400 | 2.870 | 1,161,044 | +0.07(+2.50%) |
Apr 17, 2020 | 2.680 | 2.830 | 2.662 | 2.800 | 640,900 | +0.17(+6.46%) |
Apr 16, 2020 | 2.850 | 2.850 | 2.515 | 2.630 | 520,828 | -0.22(-7.72%) |
Apr 15, 2020 | 3.160 | 3.160 | 2.750 | 2.850 | 661,717 | -0.40(-12.31%) |
Apr 14, 2020 | 3.460 | 3.600 | 3.120 | 3.250 | 556,758 | -0.19(-5.52%) |
Apr 13, 2020 | 3.460 | 3.760 | 3.220 | 3.440 | 655,670 | +0.10(+2.99%) |
Apr 09, 2020 | 3.500 | 3.670 | 2.980 | 3.340 | 1,182,500 | +0.00(+0.00%) |
Apr 08, 2020 | 2.750 | 3.340 | 2.690 | 3.340 | 849,382 | +0.65(+24.16%) |
Apr 07, 2020 | 2.820 | 3.060 | 2.630 | 2.690 | 1,298,391 | +0.01(+0.37%) |
Apr 06, 2020 | 2.630 | 2.900 | 2.525 | 2.680 | 1,679,356 | +0.20(+8.06%) |
Apr 03, 2020 | 2.520 | 2.710 | 2.280 | 2.480 | 1,305,600 | +0.01(+0.40%) |
Apr 02, 2020 | 2.370 | 2.830 | 2.350 | 2.470 | 857,641 | +0.21(+9.29%) |
Apr 01, 2020 | 2.480 | 2.730 | 2.250 | 2.260 | 667,389 | -0.43(-15.99%) |
Mar 31, 2020 | 2.780 | 2.940 | 2.610 | 2.690 | 1,059,695 | +0.04(+1.51%) |
Mar 30, 2020 | 2.580 | 3.010 | 2.510 | 2.650 | 756,125 | +0.01(+0.38%) |
Mar 27, 2020 | 2.900 | 2.900 | 2.560 | 2.640 | 507,000 | -0.37(-12.29%) |
Mar 26, 2020 | 2.660 | 3.100 | 2.660 | 3.010 | 725,947 | +0.35(+13.16%) |
Mar 25, 2020 | 2.770 | 2.850 | 2.505 | 2.660 | 740,146 | -0.19(-6.67%) |
Mar 24, 2020 | 2.580 | 2.880 | 2.480 | 2.850 | 724,687 | +0.45(+18.75%) |
Mar 23, 2020 | 2.500 | 2.570 | 2.190 | 2.400 | 777,203 | -0.01(-0.41%) |
Mar 20, 2020 | 2.750 | 2.820 | 2.170 | 2.410 | 1,675,300 | -0.35(-12.68%) |
Mar 19, 2020 | 2.380 | 2.940 | 2.350 | 2.760 | 766,345 | +0.36(+15.00%) |
Mar 18, 2020 | 2.780 | 3.070 | 2.310 | 2.400 | 964,674 | -0.61(-20.27%) |
Mar 17, 2020 | 2.820 | 3.010 | 2.595 | 3.010 | 1,502,955 | +0.19(+6.74%) |
Mar 16, 2020 | 2.830 | 3.320 | 2.665 | 2.820 | 850,869 | -0.16(-5.37%) |
Mar 13, 2020 | 3.140 | 3.240 | 2.660 | 2.980 | 1,441,500 | +0.12(+4.20%) |
Mar 12, 2020 | 3.080 | 3.080 | 2.590 | 2.860 | 1,487,399 | -0.39(-12.00%) |
Mar 11, 2020 | 3.160 | 3.410 | 3.020 | 3.250 | 1,664,737 | +0.10(+3.17%) |
Mar 10, 2020 | 3.900 | 3.980 | 2.920 | 3.150 | 2,374,581 | -0.50(-13.70%) |
Mar 09, 2020 | 3.630 | 3.840 | 2.730 | 3.650 | 3,124,172 | -1.01(-21.67%) |
Mar 06, 2020 | 5.190 | 5.400 | 4.650 | 4.660 | 979,600 | -0.83(-15.12%) |
Mar 05, 2020 | 5.850 | 5.890 | 5.330 | 5.490 | 836,905 | -0.57(-9.41%) |
Mar 04, 2020 | 6.410 | 6.500 | 5.955 | 6.060 | 970,266 | -0.23(-3.66%) |
Mar 03, 2020 | 6.440 | 6.680 | 6.170 | 6.290 | 934,543 | -0.18(-2.78%) |