Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 5.660 | 5.660 | 5.270 | 5.350 | 914,400 | -0.43(-7.44%) |
May 28, 2020 | 6.310 | 6.310 | 5.765 | 5.780 | 742,854 | -0.40(-6.47%) |
May 27, 2020 | 5.640 | 6.250 | 5.530 | 6.180 | 1,461,341 | +0.66(+11.96%) |
May 26, 2020 | 5.500 | 5.833 | 5.050 | 5.520 | 2,216,790 | +0.26(+4.94%) |
May 22, 2020 | 5.410 | 5.430 | 5.020 | 5.260 | 638,400 | -0.10(-1.87%) |
May 21, 2020 | 5.550 | 5.580 | 5.350 | 5.360 | 659,445 | -0.19(-3.42%) |
May 20, 2020 | 5.390 | 5.610 | 5.335 | 5.550 | 724,823 | +0.25(+4.72%) |
May 19, 2020 | 5.680 | 5.680 | 5.300 | 5.300 | 650,997 | -0.37(-6.53%) |
May 18, 2020 | 5.600 | 5.795 | 5.530 | 5.670 | 1,036,516 | +0.26(+4.81%) |
May 15, 2020 | 5.300 | 5.480 | 5.180 | 5.410 | 1,933,200 | +0.08(+1.50%) |
May 14, 2020 | 5.050 | 5.330 | 4.890 | 5.330 | 1,280,702 | +0.07(+1.33%) |
May 13, 2020 | 5.550 | 5.550 | 5.065 | 5.260 | 1,001,904 | -0.38(-6.74%) |
May 12, 2020 | 5.800 | 5.970 | 5.640 | 5.640 | 821,384 | -0.17(-2.93%) |
May 11, 2020 | 5.850 | 6.030 | 5.610 | 5.810 | 3,122,592 | -0.14(-2.35%) |
May 08, 2020 | 5.920 | 6.100 | 5.880 | 5.950 | 1,021,400 | +0.13(+2.23%) |
May 07, 2020 | 5.960 | 6.315 | 5.785 | 5.820 | 1,220,794 | -0.07(-1.19%) |
May 06, 2020 | 6.500 | 6.680 | 5.600 | 5.890 | 2,377,792 | -0.80(-11.96%) |
May 05, 2020 | 7.260 | 7.440 | 6.650 | 6.690 | 1,611,075 | -0.45(-6.30%) |
May 04, 2020 | 7.090 | 7.165 | 6.830 | 7.140 | 956,159 | -0.12(-1.65%) |
May 01, 2020 | 7.330 | 7.400 | 6.700 | 7.260 | 1,078,200 | -0.41(-5.35%) |
Apr 30, 2020 | 8.020 | 8.290 | 7.660 | 7.670 | 1,601,333 | -0.55(-6.69%) |
Apr 29, 2020 | 7.470 | 8.350 | 7.420 | 8.220 | 2,014,360 | +0.92(+12.60%) |
Apr 28, 2020 | 7.200 | 7.385 | 6.990 | 7.300 | 1,055,619 | +0.40(+5.80%) |
Apr 27, 2020 | 6.660 | 7.060 | 6.660 | 6.900 | 2,632,926 | +0.26(+3.92%) |
Apr 24, 2020 | 6.590 | 6.790 | 6.490 | 6.640 | 637,100 | +0.08(+1.22%) |
Apr 23, 2020 | 6.700 | 6.785 | 6.450 | 6.560 | 1,065,504 | -0.13(-1.94%) |
Apr 22, 2020 | 7.300 | 7.400 | 6.670 | 6.690 | 877,539 | -0.70(-9.47%) |
Apr 21, 2020 | 7.470 | 7.620 | 7.320 | 7.390 | 832,388 | -0.34(-4.40%) |
Apr 20, 2020 | 7.670 | 8.015 | 7.490 | 7.730 | 470,406 | -0.12(-1.53%) |
Apr 17, 2020 | 7.580 | 8.120 | 7.550 | 7.850 | 861,200 | +0.46(+6.22%) |
Apr 16, 2020 | 7.440 | 7.700 | 7.000 | 7.390 | 1,164,908 | -0.15(-1.99%) |
Apr 15, 2020 | 7.630 | 8.000 | 7.320 | 7.540 | 1,593,056 | -0.56(-6.91%) |
Apr 14, 2020 | 8.570 | 8.820 | 7.970 | 8.100 | 1,187,042 | -0.52(-6.03%) |
Apr 13, 2020 | 8.870 | 9.170 | 8.260 | 8.620 | 745,835 | -0.56(-6.10%) |
Apr 09, 2020 | 8.140 | 9.430 | 8.140 | 9.180 | 2,161,700 | +1.14(+14.18%) |
Apr 08, 2020 | 8.060 | 8.290 | 7.910 | 8.040 | 546,403 | +0.16(+2.03%) |
Apr 07, 2020 | 7.730 | 8.110 | 7.650 | 7.880 | 988,270 | +0.47(+6.34%) |
Apr 06, 2020 | 7.420 | 7.720 | 7.350 | 7.410 | 664,482 | +0.30(+4.22%) |
Apr 03, 2020 | 7.110 | 7.190 | 6.770 | 7.110 | 844,800 | -0.08(-1.11%) |
Apr 02, 2020 | 7.090 | 7.650 | 7.010 | 7.190 | 501,309 | -0.02(-0.28%) |
Apr 01, 2020 | 7.460 | 7.640 | 7.010 | 7.210 | 853,670 | -0.64(-8.15%) |
Mar 31, 2020 | 8.160 | 8.320 | 7.420 | 7.850 | 1,645,635 | -0.36(-4.38%) |
Mar 30, 2020 | 8.300 | 8.600 | 7.910 | 8.210 | 907,110 | -0.19(-2.26%) |
Mar 27, 2020 | 8.790 | 9.000 | 8.250 | 8.400 | 968,800 | -0.82(-8.89%) |
Mar 26, 2020 | 9.060 | 9.790 | 8.770 | 9.220 | 670,809 | +0.16(+1.77%) |
Mar 25, 2020 | 8.870 | 9.540 | 8.610 | 9.060 | 864,616 | +0.34(+3.90%) |
Mar 24, 2020 | 8.210 | 9.100 | 8.200 | 8.720 | 656,526 | +0.82(+10.38%) |
Mar 23, 2020 | 8.630 | 8.960 | 7.500 | 7.900 | 1,261,119 | -0.82(-9.40%) |
Mar 20, 2020 | 9.500 | 9.670 | 8.570 | 8.720 | 862,700 | -0.73(-7.72%) |
Mar 19, 2020 | 8.210 | 9.480 | 7.830 | 9.450 | 810,378 | +1.07(+12.77%) |
Mar 18, 2020 | 8.110 | 9.000 | 7.760 | 8.380 | 1,532,947 | -0.64(-7.10%) |
Mar 17, 2020 | 8.040 | 9.070 | 7.560 | 9.020 | 2,451,755 | +1.06(+13.32%) |
Mar 16, 2020 | 7.900 | 8.320 | 7.100 | 7.960 | 2,050,971 | -1.07(-11.85%) |
Mar 13, 2020 | 9.100 | 9.100 | 7.955 | 9.030 | 1,013,300 | +0.47(+5.49%) |
Mar 12, 2020 | 8.550 | 9.130 | 7.840 | 8.560 | 1,349,467 | -0.85(-9.03%) |
Mar 11, 2020 | 9.940 | 10.04 | 9.300 | 9.410 | 886,020 | -0.85(-8.28%) |
Mar 10, 2020 | 10.21 | 10.68 | 9.830 | 10.26 | 1,609,318 | +0.54(+5.56%) |
Mar 09, 2020 | 9.460 | 9.810 | 9.260 | 9.720 | 1,062,641 | -0.41(-4.05%) |
Mar 06, 2020 | 9.810 | 10.35 | 9.720 | 10.13 | 1,295,400 | -0.12(-1.17%) |
Mar 05, 2020 | 10.40 | 10.51 | 10.03 | 10.25 | 626,569 | -0.56(-5.18%) |
Mar 04, 2020 | 10.84 | 10.84 | 10.29 | 10.81 | 534,860 | +0.18(+1.69%) |
Mar 03, 2020 | 11.30 | 11.38 | 10.48 | 10.63 | 701,673 | -0.59(-5.26%) |