Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 6.400 | 6.490 | 5.600 | 5.800 | 184,655 | -0.69(-10.63%) |
May 28, 2020 | 6.584 | 6.600 | 6.302 | 6.490 | 95,096 | -0.10(-1.49%) |
May 27, 2020 | 6.488 | 6.700 | 6.250 | 6.588 | 142,808 | +0.19(+2.94%) |
May 26, 2020 | 6.600 | 6.600 | 6.400 | 6.400 | 146,280 | -0.13(-1.99%) |
May 22, 2020 | 6.582 | 6.882 | 6.288 | 6.530 | 204,595 | -0.07(-1.12%) |
May 21, 2020 | 6.400 | 6.800 | 6.240 | 6.604 | 221,666 | +0.10(+1.57%) |
May 20, 2020 | 6.828 | 6.940 | 6.218 | 6.502 | 281,983 | -0.45(-6.50%) |
May 19, 2020 | 7.030 | 7.200 | 6.600 | 6.954 | 314,817 | -0.25(-3.42%) |
May 18, 2020 | 7.200 | 7.600 | 6.600 | 7.200 | 298,328 | +0.57(+8.60%) |
May 15, 2020 | 7.200 | 7.600 | 6.600 | 6.630 | 233,255 | -0.57(-7.92%) |
May 14, 2020 | 8.400 | 8.400 | 6.800 | 7.200 | 269,724 | -0.80(-10.00%) |
May 13, 2020 | 9.200 | 9.200 | 8.000 | 8.000 | 247,955 | -1.44(-15.22%) |
May 12, 2020 | 10.98 | 11.17 | 9.000 | 9.436 | 324,274 | -1.08(-10.29%) |
May 11, 2020 | 11.99 | 12.00 | 10.00 | 10.52 | 551,991 | +1.36(+14.85%) |
May 08, 2020 | 8.756 | 9.600 | 8.060 | 9.158 | 458,480 | +1.52(+19.87%) |
May 07, 2020 | 7.800 | 7.960 | 7.200 | 7.640 | 114,853 | +0.04(+0.53%) |
May 06, 2020 | 8.200 | 8.200 | 7.200 | 7.600 | 170,127 | -0.60(-7.32%) |
May 05, 2020 | 8.800 | 9.200 | 8.000 | 8.200 | 260,671 | +0.33(+4.22%) |
May 04, 2020 | 8.000 | 8.324 | 7.602 | 7.868 | 158,631 | -0.49(-5.89%) |
May 01, 2020 | 10.40 | 10.90 | 7.700 | 8.360 | 687,595 | -0.24(-2.79%) |
Apr 30, 2020 | 7.000 | 10.80 | 6.800 | 8.600 | 1,193,194 | +2.00(+30.30%) |
Apr 29, 2020 | 6.600 | 6.800 | 5.800 | 6.600 | 261,272 | +0.40(+6.45%) |
Apr 28, 2020 | 6.600 | 6.800 | 5.800 | 6.200 | 186,144 | -0.37(-5.57%) |
Apr 27, 2020 | 5.600 | 6.800 | 5.200 | 6.566 | 334,418 | -0.13(-1.97%) |
Apr 24, 2020 | 8.200 | 8.200 | 6.062 | 6.698 | 863,220 | -0.90(-11.87%) |
Apr 23, 2020 | 5.600 | 8.400 | 5.400 | 7.600 | 2,473,319 | +2.93(+62.67%) |
Apr 22, 2020 | 4.000 | 4.780 | 3.886 | 4.672 | 802,983 | +0.67(+16.80%) |
Apr 21, 2020 | 4.000 | 4.000 | 3.800 | 4.000 | 212,100 | +0.00(+0.00%) |
Apr 20, 2020 | 4.200 | 4.600 | 3.800 | 4.000 | 400,154 | -0.53(-11.70%) |
Apr 17, 2020 | 4.100 | 4.798 | 3.702 | 4.530 | 773,465 | +0.73(+19.09%) |
Apr 16, 2020 | 4.094 | 4.180 | 3.800 | 3.804 | 122,235 | -0.09(-2.26%) |
Apr 15, 2020 | 4.400 | 4.400 | 3.600 | 3.892 | 249,570 | -0.61(-13.55%) |
Apr 14, 2020 | 5.200 | 5.280 | 4.300 | 4.502 | 285,107 | -0.70(-13.42%) |
Apr 13, 2020 | 4.800 | 5.600 | 4.600 | 5.200 | 467,917 | +0.60(+13.04%) |
Apr 09, 2020 | 4.000 | 5.396 | 3.600 | 4.600 | 551,409 | +0.91(+24.80%) |
Apr 08, 2020 | 3.680 | 3.780 | 3.402 | 3.686 | 99,072 | +0.11(+3.19%) |
Apr 07, 2020 | 3.580 | 3.800 | 3.400 | 3.572 | 142,648 | +0.07(+2.06%) |
Apr 06, 2020 | 3.232 | 3.554 | 3.232 | 3.500 | 61,576 | +0.20(+6.06%) |
Apr 03, 2020 | 3.800 | 3.800 | 3.200 | 3.300 | 183,980 | -0.33(-9.19%) |
Apr 02, 2020 | 3.364 | 4.000 | 3.200 | 3.634 | 141,365 | +0.45(+14.28%) |
Apr 01, 2020 | 3.738 | 3.738 | 3.040 | 3.180 | 70,484 | -0.37(-10.32%) |
Mar 31, 2020 | 3.686 | 3.780 | 3.402 | 3.546 | 85,011 | -0.06(-1.55%) |
Mar 30, 2020 | 3.680 | 3.700 | 3.200 | 3.602 | 110,065 | +0.40(+12.56%) |
Mar 27, 2020 | 3.600 | 3.600 | 3.200 | 3.200 | 101,975 | -0.30(-8.57%) |
Mar 26, 2020 | 3.860 | 3.860 | 3.300 | 3.500 | 89,328 | -0.02(-0.57%) |
Mar 25, 2020 | 4.290 | 4.290 | 3.046 | 3.520 | 101,423 | -0.39(-10.02%) |
Mar 24, 2020 | 3.600 | 4.000 | 3.196 | 3.912 | 127,043 | +0.64(+19.56%) |
Mar 23, 2020 | 4.400 | 4.596 | 3.002 | 3.272 | 85,269 | -0.73(-18.20%) |
Mar 20, 2020 | 5.000 | 5.200 | 3.580 | 4.000 | 222,675 | -0.60(-13.04%) |
Mar 19, 2020 | 4.600 | 4.938 | 4.000 | 4.600 | 42,433 | +0.80(+21.05%) |
Mar 18, 2020 | 5.200 | 5.398 | 3.800 | 3.800 | 50,118 | -1.60(-29.63%) |
Mar 17, 2020 | 5.600 | 6.990 | 4.600 | 5.400 | 88,935 | +0.40(+8.00%) |
Mar 16, 2020 | 6.800 | 7.200 | 4.222 | 5.000 | 69,491 | -3.60(-41.86%) |
Mar 13, 2020 | 5.598 | 8.600 | 5.002 | 8.600 | 66,310 | +3.90(+82.98%) |
Mar 12, 2020 | 5.576 | 5.576 | 4.384 | 4.700 | 46,793 | -0.90(-16.07%) |
Mar 11, 2020 | 5.600 | 5.602 | 4.240 | 5.600 | 97,463 | +0.15(+2.71%) |
Mar 10, 2020 | 7.000 | 7.000 | 5.400 | 5.452 | 53,215 | +0.11(+2.14%) |
Mar 09, 2020 | 8.802 | 8.802 | 3.560 | 5.338 | 89,651 | -5.67(-51.49%) |
Mar 06, 2020 | 13.00 | 13.28 | 11.00 | 11.00 | 56,100 | -2.19(-16.60%) |
Mar 05, 2020 | 14.24 | 14.39 | 13.00 | 13.19 | 33,881 | -0.88(-6.24%) |
Mar 04, 2020 | 15.33 | 15.33 | 13.80 | 14.07 | 23,269 | -0.33(-2.29%) |
Mar 03, 2020 | 15.41 | 16.40 | 13.80 | 14.40 | 54,540 | -1.00(-6.48%) |