Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 9.500 | 9.800 | 8.400 | 9.790 | 70,500 | +0.39(+4.15%) |
May 28, 2020 | 7.860 | 9.500 | 7.710 | 9.400 | 145,907 | +1.74(+22.72%) |
May 27, 2020 | 7.590 | 7.860 | 7.110 | 7.660 | 69,805 | +0.47(+6.54%) |
May 26, 2020 | 7.500 | 7.760 | 7.080 | 7.190 | 27,388 | +0.20(+2.86%) |
May 22, 2020 | 7.340 | 7.340 | 6.910 | 6.990 | 28,700 | -0.29(-3.98%) |
May 21, 2020 | 7.360 | 7.650 | 7.080 | 7.280 | 19,520 | -0.27(-3.58%) |
May 20, 2020 | 7.760 | 7.800 | 7.400 | 7.550 | 40,296 | -0.21(-2.77%) |
May 19, 2020 | 7.350 | 8.450 | 7.350 | 7.765 | 72,749 | +0.42(+5.65%) |
May 18, 2020 | 8.100 | 8.480 | 7.350 | 7.350 | 51,992 | -0.47(-6.01%) |
May 15, 2020 | 6.740 | 8.282 | 6.550 | 7.820 | 58,200 | +0.81(+11.55%) |
May 14, 2020 | 6.810 | 7.125 | 6.520 | 7.010 | 21,072 | -0.12(-1.68%) |
May 13, 2020 | 7.650 | 7.690 | 6.075 | 7.130 | 100,656 | -0.48(-6.31%) |
May 12, 2020 | 8.110 | 8.300 | 7.510 | 7.610 | 59,155 | -0.26(-3.30%) |
May 11, 2020 | 6.920 | 8.110 | 6.920 | 7.870 | 89,201 | +1.01(+14.72%) |
May 08, 2020 | 6.200 | 6.990 | 6.200 | 6.860 | 35,800 | +0.73(+11.91%) |
May 07, 2020 | 6.250 | 6.400 | 6.000 | 6.130 | 35,710 | -0.16(-2.54%) |
May 06, 2020 | 6.400 | 6.400 | 5.880 | 6.290 | 27,100 | -0.14(-2.18%) |
May 05, 2020 | 5.780 | 6.890 | 5.760 | 6.430 | 87,902 | +0.82(+14.62%) |
May 04, 2020 | 5.200 | 6.190 | 5.080 | 5.610 | 35,999 | +0.35(+6.65%) |
May 01, 2020 | 5.630 | 6.100 | 5.000 | 5.260 | 24,000 | -0.29(-5.23%) |
Apr 30, 2020 | 5.770 | 5.870 | 5.500 | 5.550 | 20,908 | -0.34(-5.77%) |
Apr 29, 2020 | 5.910 | 6.330 | 5.800 | 5.890 | 29,172 | +0.32(+5.75%) |
Apr 28, 2020 | 5.400 | 5.720 | 5.270 | 5.570 | 15,593 | +0.32(+6.10%) |
Apr 27, 2020 | 5.260 | 5.410 | 5.050 | 5.250 | 33,990 | +0.16(+3.14%) |
Apr 24, 2020 | 5.200 | 5.200 | 4.930 | 5.090 | 36,200 | -0.09(-1.74%) |
Apr 23, 2020 | 4.840 | 5.180 | 4.742 | 5.180 | 42,472 | +0.44(+9.28%) |
Apr 22, 2020 | 4.740 | 4.940 | 4.629 | 4.740 | 21,948 | +0.09(+1.94%) |
Apr 21, 2020 | 4.570 | 4.770 | 4.390 | 4.650 | 56,716 | +0.09(+1.97%) |
Apr 20, 2020 | 4.530 | 4.760 | 4.500 | 4.560 | 40,786 | +0.06(+1.33%) |
Apr 17, 2020 | 4.520 | 4.640 | 4.360 | 4.500 | 34,300 | +0.22(+5.14%) |
Apr 16, 2020 | 4.250 | 4.490 | 4.250 | 4.280 | 10,158 | +0.08(+1.90%) |
Apr 15, 2020 | 4.530 | 4.530 | 4.100 | 4.200 | 25,724 | -0.31(-6.87%) |
Apr 14, 2020 | 4.540 | 4.610 | 4.430 | 4.510 | 32,846 | +0.09(+2.04%) |
Apr 13, 2020 | 4.430 | 4.600 | 4.330 | 4.420 | 35,598 | -0.03(-0.67%) |
Apr 09, 2020 | 4.500 | 4.640 | 4.360 | 4.450 | 46,500 | -0.04(-0.89%) |
Apr 08, 2020 | 4.100 | 4.810 | 4.010 | 4.490 | 53,777 | +0.44(+10.86%) |
Apr 07, 2020 | 3.850 | 4.206 | 3.765 | 4.050 | 57,942 | +0.23(+6.02%) |
Apr 06, 2020 | 3.900 | 3.990 | 3.810 | 3.820 | 62,787 | +0.23(+6.41%) |
Apr 03, 2020 | 3.820 | 3.900 | 3.440 | 3.590 | 21,300 | -0.22(-5.77%) |
Apr 02, 2020 | 3.720 | 3.990 | 3.680 | 3.810 | 32,723 | +0.06(+1.60%) |
Apr 01, 2020 | 4.020 | 4.020 | 3.590 | 3.750 | 55,566 | -0.37(-8.98%) |
Mar 31, 2020 | 4.170 | 4.317 | 3.910 | 4.120 | 21,897 | -0.03(-0.72%) |
Mar 30, 2020 | 4.360 | 4.420 | 3.970 | 4.150 | 68,550 | -0.08(-1.89%) |
Mar 27, 2020 | 4.580 | 4.580 | 4.050 | 4.230 | 28,800 | -0.43(-9.23%) |
Mar 26, 2020 | 4.150 | 4.800 | 4.150 | 4.660 | 77,588 | +0.48(+11.48%) |
Mar 25, 2020 | 4.180 | 4.340 | 4.050 | 4.180 | 44,476 | +0.06(+1.46%) |
Mar 24, 2020 | 3.690 | 4.380 | 3.200 | 4.120 | 125,447 | +0.44(+11.96%) |
Mar 23, 2020 | 3.600 | 3.970 | 3.500 | 3.680 | 43,469 | -0.03(-0.81%) |
Mar 20, 2020 | 3.400 | 3.870 | 3.350 | 3.710 | 66,000 | +0.36(+10.75%) |
Mar 19, 2020 | 3.500 | 3.530 | 3.310 | 3.350 | 104,964 | +0.21(+6.69%) |
Mar 18, 2020 | 4.000 | 4.440 | 3.120 | 3.140 | 165,806 | +0.11(+3.63%) |
Mar 17, 2020 | 3.400 | 4.105 | 2.950 | 3.030 | 118,404 | -0.30(-9.01%) |
Mar 16, 2020 | 3.900 | 3.900 | 3.310 | 3.330 | 43,154 | -0.70(-17.37%) |
Mar 13, 2020 | 4.500 | 4.500 | 3.850 | 4.030 | 66,200 | -0.08(-1.95%) |
Mar 12, 2020 | 4.560 | 4.983 | 3.310 | 4.110 | 56,181 | -0.74(-15.26%) |
Mar 11, 2020 | 5.930 | 6.190 | 4.530 | 4.850 | 60,071 | -1.24(-20.30%) |
Mar 10, 2020 | 7.060 | 7.081 | 5.886 | 6.085 | 65,781 | -0.84(-12.19%) |
Mar 09, 2020 | 6.900 | 6.940 | 6.700 | 6.930 | 58,866 | -0.07(-1.00%) |
Mar 06, 2020 | 6.970 | 7.230 | 6.920 | 7.000 | 14,800 | +0.05(+0.72%) |
Mar 05, 2020 | 7.030 | 7.200 | 6.950 | 6.950 | 16,116 | -0.15(-2.11%) |
Mar 04, 2020 | 7.070 | 7.200 | 7.050 | 7.100 | 24,656 | +0.04(+0.57%) |
Mar 03, 2020 | 7.030 | 7.060 | 6.990 | 7.060 | 12,020 | +0.10(+1.44%) |