Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 9.490 | 10.14 | 9.210 | 9.240 | 356,700 | -0.24(-2.53%) |
May 28, 2020 | 9.080 | 10.55 | 9.080 | 9.480 | 212,361 | +0.42(+4.64%) |
May 27, 2020 | 9.040 | 9.240 | 8.900 | 9.060 | 105,993 | +0.19(+2.14%) |
May 26, 2020 | 8.610 | 9.370 | 8.610 | 8.870 | 194,928 | +0.43(+5.09%) |
May 22, 2020 | 8.000 | 8.530 | 8.000 | 8.440 | 95,200 | +0.44(+5.50%) |
May 21, 2020 | 9.300 | 9.320 | 7.880 | 8.000 | 358,797 | -1.30(-13.98%) |
May 20, 2020 | 7.890 | 9.430 | 7.870 | 9.300 | 268,305 | +1.43(+18.17%) |
May 19, 2020 | 7.950 | 8.340 | 7.830 | 7.870 | 87,885 | -0.08(-1.01%) |
May 18, 2020 | 7.580 | 8.100 | 7.440 | 7.950 | 128,678 | +0.58(+7.87%) |
May 15, 2020 | 7.500 | 7.850 | 7.210 | 7.370 | 136,000 | -0.12(-1.60%) |
May 14, 2020 | 7.810 | 7.970 | 7.410 | 7.490 | 157,774 | -0.30(-3.85%) |
May 13, 2020 | 7.530 | 8.900 | 7.250 | 7.790 | 335,697 | +0.47(+6.42%) |
May 12, 2020 | 7.500 | 7.810 | 7.229 | 7.320 | 212,497 | -0.11(-1.48%) |
May 11, 2020 | 6.900 | 7.900 | 6.900 | 7.430 | 543,856 | +0.65(+9.59%) |
May 08, 2020 | 6.410 | 6.938 | 6.280 | 6.780 | 127,000 | +0.40(+6.27%) |
May 07, 2020 | 5.850 | 6.410 | 5.740 | 6.380 | 73,667 | +0.57(+9.81%) |
May 06, 2020 | 6.580 | 6.580 | 5.640 | 5.810 | 133,792 | -0.66(-10.20%) |
May 05, 2020 | 5.180 | 6.580 | 5.180 | 6.470 | 142,659 | +1.29(+24.90%) |
May 04, 2020 | 5.080 | 5.459 | 5.010 | 5.180 | 243,075 | +0.05(+0.97%) |
May 01, 2020 | 4.880 | 5.350 | 4.825 | 5.130 | 465,400 | +0.15(+3.01%) |
Apr 30, 2020 | 5.610 | 5.643 | 4.940 | 4.980 | 181,740 | -0.66(-11.70%) |
Apr 29, 2020 | 5.820 | 5.915 | 5.540 | 5.640 | 110,297 | +0.04(+0.71%) |
Apr 28, 2020 | 5.930 | 5.980 | 5.250 | 5.600 | 166,805 | -0.20(-3.45%) |
Apr 27, 2020 | 6.040 | 6.200 | 5.630 | 5.800 | 189,661 | -0.20(-3.33%) |
Apr 24, 2020 | 6.000 | 6.100 | 5.800 | 6.000 | 139,100 | +0.07(+1.18%) |
Apr 23, 2020 | 6.230 | 6.500 | 5.840 | 5.930 | 68,224 | -0.25(-4.05%) |
Apr 22, 2020 | 6.300 | 6.570 | 6.060 | 6.180 | 259,620 | +0.01(+0.16%) |
Apr 21, 2020 | 6.180 | 6.600 | 6.170 | 6.170 | 154,038 | -0.01(-0.16%) |
Apr 20, 2020 | 7.320 | 7.490 | 6.150 | 6.180 | 321,644 | -1.12(-15.34%) |
Apr 17, 2020 | 7.100 | 7.500 | 7.020 | 7.300 | 182,400 | +0.31(+4.43%) |
Apr 16, 2020 | 6.490 | 7.000 | 6.490 | 6.990 | 113,926 | +0.50(+7.70%) |
Apr 15, 2020 | 6.140 | 7.381 | 6.140 | 6.490 | 236,698 | +0.26(+4.17%) |
Apr 14, 2020 | 6.230 | 6.500 | 6.140 | 6.230 | 108,287 | +0.15(+2.47%) |
Apr 13, 2020 | 5.550 | 6.270 | 5.550 | 6.080 | 151,705 | +0.58(+10.55%) |
Apr 09, 2020 | 6.260 | 6.570 | 5.360 | 5.500 | 188,000 | -0.26(-4.51%) |
Apr 08, 2020 | 5.270 | 5.990 | 5.150 | 5.760 | 285,888 | +0.84(+17.07%) |
Apr 07, 2020 | 5.730 | 5.914 | 4.800 | 4.920 | 114,634 | -0.68(-12.14%) |
Apr 06, 2020 | 5.080 | 5.620 | 5.080 | 5.600 | 145,316 | +0.65(+13.13%) |
Apr 03, 2020 | 5.190 | 5.400 | 4.450 | 4.950 | 232,600 | -0.24(-4.62%) |
Apr 02, 2020 | 4.870 | 5.190 | 4.740 | 5.190 | 59,642 | +0.33(+6.79%) |
Apr 01, 2020 | 4.710 | 5.150 | 4.353 | 4.860 | 158,650 | +0.15(+3.18%) |
Mar 31, 2020 | 4.960 | 5.000 | 4.620 | 4.710 | 85,275 | -0.22(-4.46%) |
Mar 30, 2020 | 4.630 | 4.990 | 4.480 | 4.930 | 81,439 | +0.28(+6.02%) |
Mar 27, 2020 | 4.860 | 5.100 | 4.530 | 4.650 | 47,100 | -0.22(-4.52%) |
Mar 26, 2020 | 4.100 | 4.870 | 4.055 | 4.870 | 64,030 | +0.68(+16.23%) |
Mar 25, 2020 | 4.280 | 4.650 | 4.080 | 4.190 | 56,311 | -0.09(-2.10%) |
Mar 24, 2020 | 4.500 | 4.700 | 4.080 | 4.280 | 81,249 | -0.14(-3.17%) |
Mar 23, 2020 | 4.160 | 4.490 | 3.750 | 4.420 | 169,107 | +0.31(+7.54%) |
Mar 20, 2020 | 3.970 | 4.430 | 3.640 | 4.110 | 339,400 | +0.13(+3.27%) |
Mar 19, 2020 | 3.290 | 3.980 | 3.138 | 3.980 | 60,124 | +0.67(+20.24%) |
Mar 18, 2020 | 3.310 | 3.800 | 3.280 | 3.310 | 140,080 | -0.49(-12.89%) |
Mar 17, 2020 | 3.620 | 3.800 | 3.200 | 3.800 | 130,526 | +0.18(+4.97%) |
Mar 16, 2020 | 3.700 | 3.750 | 3.520 | 3.620 | 118,709 | -0.38(-9.50%) |
Mar 13, 2020 | 3.730 | 4.000 | 3.270 | 4.000 | 105,800 | +0.50(+14.12%) |
Mar 12, 2020 | 3.440 | 3.590 | 3.250 | 3.505 | 89,123 | -0.16(-4.23%) |
Mar 11, 2020 | 3.120 | 3.770 | 3.100 | 3.660 | 123,102 | +0.10(+2.81%) |
Mar 10, 2020 | 3.840 | 3.917 | 2.930 | 3.560 | 143,907 | -0.14(-3.78%) |
Mar 09, 2020 | 3.720 | 3.930 | 3.520 | 3.700 | 99,957 | -0.34(-8.42%) |
Mar 06, 2020 | 4.040 | 4.130 | 3.925 | 4.040 | 62,300 | -0.13(-3.12%) |
Mar 05, 2020 | 4.650 | 4.700 | 4.110 | 4.170 | 46,882 | -0.48(-10.32%) |
Mar 04, 2020 | 4.130 | 4.670 | 4.130 | 4.650 | 72,245 | +0.61(+15.10%) |
Mar 03, 2020 | 4.160 | 4.425 | 3.870 | 4.040 | 54,014 | -0.12(-2.88%) |