Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 6.000 | 6.230 | 5.750 | 5.980 | 44,000 | +0.08(+1.36%) |
May 28, 2020 | 5.820 | 6.000 | 5.750 | 5.900 | 17,128 | +0.09(+1.55%) |
May 27, 2020 | 5.820 | 5.820 | 5.760 | 5.810 | 8,007 | -0.02(-0.34%) |
May 26, 2020 | 5.750 | 5.910 | 5.750 | 5.830 | 9,428 | +0.02(+0.34%) |
May 22, 2020 | 6.000 | 6.042 | 5.750 | 5.810 | 30,700 | -0.19(-3.17%) |
May 21, 2020 | 6.410 | 6.410 | 6.000 | 6.000 | 19,531 | -0.54(-8.26%) |
May 20, 2020 | 6.110 | 6.540 | 6.110 | 6.540 | 5,125 | +0.44(+7.21%) |
May 19, 2020 | 7.000 | 7.000 | 6.060 | 6.100 | 18,797 | -0.60(-8.96%) |
May 18, 2020 | 6.320 | 6.700 | 6.320 | 6.700 | 1,961 | +0.39(+6.18%) |
May 15, 2020 | 6.260 | 6.390 | 6.250 | 6.310 | 4,200 | +0.05(+0.80%) |
May 14, 2020 | 6.620 | 6.620 | 6.250 | 6.260 | 14,129 | -0.33(-5.01%) |
May 13, 2020 | 7.000 | 7.000 | 6.250 | 6.590 | 52,390 | -0.31(-4.49%) |
May 12, 2020 | 7.100 | 7.100 | 6.900 | 6.900 | 21,800 | -0.20(-2.82%) |
May 11, 2020 | 7.280 | 7.400 | 6.910 | 7.100 | 19,124 | -0.15(-2.07%) |
May 08, 2020 | 7.290 | 7.300 | 6.900 | 7.250 | 11,200 | +0.22(+3.13%) |
May 07, 2020 | 7.000 | 7.030 | 6.990 | 7.030 | 11,617 | +0.00(+0.00%) |
May 06, 2020 | 7.130 | 7.280 | 7.000 | 7.030 | 22,327 | -0.30(-4.09%) |
May 05, 2020 | 7.200 | 7.460 | 7.200 | 7.330 | 3,490 | +0.18(+2.52%) |
May 04, 2020 | 7.204 | 7.337 | 7.150 | 7.150 | 22,143 | -0.10(-1.38%) |
May 01, 2020 | 7.380 | 7.640 | 7.250 | 7.250 | 16,100 | -0.34(-4.48%) |
Apr 30, 2020 | 7.690 | 7.800 | 7.510 | 7.590 | 12,322 | -0.22(-2.82%) |
Apr 29, 2020 | 7.690 | 7.850 | 7.570 | 7.810 | 25,381 | +0.00(+0.00%) |
Apr 28, 2020 | 7.670 | 7.810 | 7.500 | 7.810 | 24,291 | -0.08(-1.01%) |
Apr 27, 2020 | 7.780 | 7.890 | 7.600 | 7.890 | 51,407 | +0.02(+0.25%) |
Apr 24, 2020 | 7.330 | 7.870 | 7.188 | 7.870 | 31,900 | +0.32(+4.24%) |
Apr 23, 2020 | 7.410 | 7.550 | 7.100 | 7.550 | 28,387 | +0.00(+0.00%) |
Apr 22, 2020 | 7.290 | 7.670 | 6.790 | 7.550 | 56,931 | +0.26(+3.57%) |
Apr 21, 2020 | 6.390 | 7.310 | 6.050 | 7.290 | 116,881 | +0.78(+11.98%) |
Apr 20, 2020 | 6.100 | 6.580 | 5.909 | 6.510 | 174,993 | +0.14(+2.26%) |
Apr 17, 2020 | 6.750 | 6.750 | 6.190 | 6.366 | 110,400 | -0.03(-0.53%) |
Apr 16, 2020 | 6.030 | 6.880 | 5.900 | 6.400 | 280,824 | +0.92(+16.79%) |
Apr 15, 2020 | 5.280 | 5.600 | 5.050 | 5.480 | 152,762 | +0.45(+8.95%) |
Apr 14, 2020 | 5.170 | 5.170 | 4.930 | 5.030 | 52,382 | -0.14(-2.71%) |
Apr 13, 2020 | 5.990 | 5.990 | 4.830 | 5.170 | 87,048 | -0.28(-5.14%) |
Apr 09, 2020 | 5.630 | 5.630 | 5.270 | 5.450 | 64,600 | -0.19(-3.37%) |
Apr 08, 2020 | 5.870 | 6.030 | 5.480 | 5.640 | 70,671 | -0.35(-5.84%) |
Apr 07, 2020 | 6.000 | 6.165 | 5.950 | 5.990 | 53,956 | -0.01(-0.17%) |
Apr 06, 2020 | 6.350 | 6.440 | 5.940 | 6.000 | 75,121 | -0.35(-5.51%) |
Apr 03, 2020 | 6.790 | 6.790 | 6.300 | 6.350 | 52,400 | -0.64(-9.16%) |
Apr 02, 2020 | 7.000 | 7.000 | 6.510 | 6.990 | 113,939 | -0.51(-6.80%) |
Apr 01, 2020 | 7.510 | 7.761 | 7.500 | 7.500 | 21,864 | -0.55(-6.83%) |
Mar 31, 2020 | 8.470 | 8.520 | 8.000 | 8.050 | 15,459 | -0.47(-5.52%) |
Mar 30, 2020 | 8.780 | 8.876 | 8.520 | 8.520 | 12,210 | -0.28(-3.18%) |
Mar 27, 2020 | 9.030 | 9.030 | 8.450 | 8.800 | 11,900 | -0.60(-6.38%) |
Mar 26, 2020 | 9.510 | 9.600 | 9.150 | 9.400 | 30,110 | -0.16(-1.67%) |
Mar 25, 2020 | 9.200 | 9.580 | 8.880 | 9.560 | 18,993 | +0.63(+7.05%) |
Mar 24, 2020 | 9.150 | 9.300 | 8.900 | 8.930 | 12,358 | +0.17(+1.94%) |
Mar 23, 2020 | 9.150 | 9.180 | 8.600 | 8.760 | 24,803 | -0.11(-1.24%) |
Mar 20, 2020 | 9.140 | 9.240 | 8.500 | 8.870 | 3,800 | -0.38(-4.11%) |
Mar 19, 2020 | 8.160 | 9.370 | 8.160 | 9.250 | 14,680 | +1.00(+12.12%) |
Mar 18, 2020 | 7.990 | 8.250 | 7.430 | 8.250 | 30,343 | +0.16(+1.98%) |
Mar 17, 2020 | 7.300 | 8.090 | 7.300 | 8.090 | 28,701 | +1.08(+15.41%) |
Mar 16, 2020 | 7.420 | 7.420 | 6.420 | 7.010 | 60,056 | -1.25(-15.13%) |
Mar 13, 2020 | 8.200 | 8.790 | 7.700 | 8.260 | 69,800 | +0.50(+6.44%) |
Mar 12, 2020 | 9.000 | 9.000 | 7.470 | 7.760 | 234,405 | -1.78(-18.66%) |
Mar 11, 2020 | 9.850 | 10.05 | 9.510 | 9.540 | 53,468 | -0.37(-3.73%) |
Mar 10, 2020 | 10.01 | 10.38 | 9.860 | 9.910 | 51,381 | +0.10(+1.02%) |
Mar 09, 2020 | 10.20 | 10.48 | 9.040 | 9.810 | 104,020 | -1.11(-10.16%) |
Mar 06, 2020 | 10.70 | 11.33 | 10.50 | 10.92 | 86,400 | +0.06(+0.55%) |
Mar 05, 2020 | 12.54 | 13.03 | 10.55 | 10.86 | 235,046 | -1.42(-11.56%) |
Mar 04, 2020 | 13.71 | 14.03 | 11.95 | 12.28 | 211,632 | -1.11(-8.29%) |
Mar 03, 2020 | 14.80 | 14.80 | 13.39 | 13.39 | 160,365 | -1.10(-7.59%) |