Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 5.800 | 6.270 | 5.590 | 5.820 | 30,600 | -0.08(-1.36%) |
May 28, 2020 | 6.110 | 6.110 | 5.800 | 5.900 | 15,041 | -0.10(-1.67%) |
May 27, 2020 | 6.110 | 6.270 | 5.800 | 6.000 | 37,086 | -0.25(-4.00%) |
May 26, 2020 | 7.000 | 7.000 | 6.060 | 6.250 | 36,678 | -1.03(-14.15%) |
May 22, 2020 | 6.450 | 7.420 | 5.850 | 7.280 | 18,900 | +0.87(+13.57%) |
May 21, 2020 | 6.140 | 6.410 | 6.030 | 6.410 | 11,821 | +0.00(+0.00%) |
May 20, 2020 | 6.190 | 6.410 | 5.973 | 6.410 | 19,067 | +0.13(+2.07%) |
May 19, 2020 | 6.120 | 6.280 | 5.670 | 6.280 | 23,979 | +0.07(+1.13%) |
May 18, 2020 | 6.450 | 6.450 | 6.140 | 6.210 | 29,835 | +0.00(+0.00%) |
May 15, 2020 | 6.080 | 6.380 | 5.923 | 6.210 | 10,600 | -0.05(-0.80%) |
May 14, 2020 | 6.500 | 6.500 | 6.260 | 6.260 | 15,715 | -0.58(-8.48%) |
May 13, 2020 | 7.400 | 7.400 | 6.660 | 6.840 | 16,082 | -0.16(-2.29%) |
May 12, 2020 | 7.300 | 7.620 | 6.700 | 7.000 | 49,803 | +0.02(+0.29%) |
May 11, 2020 | 6.570 | 7.040 | 6.570 | 6.980 | 18,261 | -0.01(-0.14%) |
May 08, 2020 | 7.650 | 7.650 | 6.560 | 6.990 | 93,600 | -0.81(-10.38%) |
May 07, 2020 | 6.830 | 8.689 | 6.680 | 7.800 | 232,379 | +1.35(+20.93%) |
May 06, 2020 | 5.820 | 6.450 | 5.670 | 6.450 | 26,943 | +0.70(+12.17%) |
May 05, 2020 | 5.590 | 5.770 | 5.500 | 5.750 | 39,418 | +0.16(+2.86%) |
May 04, 2020 | 5.750 | 5.785 | 5.320 | 5.590 | 33,801 | -0.01(-0.18%) |
May 01, 2020 | 5.940 | 5.950 | 5.500 | 5.600 | 32,000 | -0.37(-6.20%) |
Apr 30, 2020 | 5.870 | 6.240 | 5.680 | 5.970 | 27,844 | +0.15(+2.58%) |
Apr 29, 2020 | 5.360 | 5.840 | 5.275 | 5.820 | 15,843 | +0.37(+6.79%) |
Apr 28, 2020 | 5.450 | 5.479 | 5.210 | 5.450 | 7,502 | -0.03(-0.55%) |
Apr 27, 2020 | 5.320 | 5.520 | 5.070 | 5.480 | 35,635 | +0.38(+7.45%) |
Apr 24, 2020 | 5.450 | 5.450 | 5.050 | 5.100 | 20,100 | -0.14(-2.67%) |
Apr 23, 2020 | 4.970 | 5.250 | 4.550 | 5.240 | 26,284 | +0.37(+7.60%) |
Apr 22, 2020 | 5.100 | 5.100 | 4.680 | 4.870 | 29,823 | +0.02(+0.41%) |
Apr 21, 2020 | 4.920 | 5.180 | 4.520 | 4.850 | 21,706 | -0.30(-5.83%) |
Apr 20, 2020 | 5.240 | 5.240 | 4.850 | 5.150 | 54,791 | +0.15(+3.00%) |
Apr 17, 2020 | 5.000 | 5.042 | 4.940 | 5.000 | 35,800 | -0.08(-1.57%) |
Apr 16, 2020 | 5.280 | 5.280 | 4.890 | 5.080 | 35,882 | +0.07(+1.40%) |
Apr 15, 2020 | 4.990 | 5.070 | 4.920 | 5.010 | 13,416 | +0.03(+0.60%) |
Apr 14, 2020 | 4.930 | 5.100 | 4.910 | 4.980 | 27,813 | -0.07(-1.39%) |
Apr 13, 2020 | 5.780 | 5.780 | 5.050 | 5.050 | 33,996 | +0.06(+1.20%) |
Apr 09, 2020 | 5.580 | 5.630 | 4.965 | 4.990 | 51,400 | -0.86(-14.70%) |
Apr 08, 2020 | 6.000 | 6.000 | 5.580 | 5.850 | 6,872 | -0.05(-0.85%) |
Apr 07, 2020 | 6.340 | 6.420 | 5.780 | 5.900 | 8,394 | -0.75(-11.28%) |
Apr 06, 2020 | 6.710 | 6.710 | 6.390 | 6.650 | 16,591 | +0.44(+7.09%) |
Apr 03, 2020 | 6.500 | 6.500 | 6.060 | 6.210 | 16,500 | -0.29(-4.46%) |
Apr 02, 2020 | 7.110 | 7.110 | 6.440 | 6.500 | 49,097 | -0.50(-7.14%) |
Apr 01, 2020 | 7.390 | 7.390 | 6.735 | 7.000 | 80,225 | +0.00(+0.00%) |
Mar 31, 2020 | 8.850 | 9.065 | 6.370 | 7.000 | 93,504 | -0.72(-9.33%) |
Mar 30, 2020 | 8.290 | 8.290 | 7.710 | 7.720 | 14,390 | +0.23(+3.07%) |
Mar 27, 2020 | 6.869 | 7.510 | 6.869 | 7.490 | 1,500 | -0.01(-0.13%) |
Mar 26, 2020 | 7.120 | 7.950 | 6.610 | 7.500 | 17,450 | +0.52(+7.45%) |
Mar 25, 2020 | 6.460 | 6.990 | 6.250 | 6.980 | 19,066 | +0.77(+12.40%) |
Mar 24, 2020 | 6.460 | 6.460 | 5.950 | 6.210 | 20,213 | +0.09(+1.47%) |
Mar 23, 2020 | 7.000 | 7.000 | 5.460 | 6.120 | 22,487 | -0.58(-8.66%) |
Mar 20, 2020 | 6.950 | 6.950 | 6.100 | 6.700 | 8,100 | +0.15(+2.21%) |
Mar 19, 2020 | 6.990 | 7.070 | 6.030 | 6.555 | 230,377 | -0.42(-5.95%) |
Mar 18, 2020 | 7.520 | 8.160 | 6.200 | 6.970 | 34,480 | -0.70(-9.13%) |
Mar 17, 2020 | 8.250 | 8.730 | 7.670 | 7.670 | 3,545 | -0.43(-5.31%) |
Mar 16, 2020 | 8.800 | 8.950 | 7.950 | 8.100 | 30,332 | -1.07(-11.67%) |
Mar 13, 2020 | 8.010 | 9.250 | 7.740 | 9.170 | 3,800 | +0.21(+2.34%) |
Mar 12, 2020 | 9.755 | 10.04 | 8.820 | 8.960 | 13,535 | -0.89(-9.04%) |
Mar 11, 2020 | 10.34 | 10.65 | 9.250 | 9.850 | 15,565 | -0.10(-1.01%) |
Mar 10, 2020 | 10.10 | 10.34 | 9.410 | 9.950 | 13,583 | -0.05(-0.50%) |
Mar 09, 2020 | 9.350 | 10.10 | 9.350 | 10.00 | 13,888 | +0.12(+1.21%) |
Mar 06, 2020 | 9.680 | 9.900 | 9.535 | 9.880 | 8,200 | -0.04(-0.40%) |
Mar 05, 2020 | 9.150 | 9.920 | 9.018 | 9.920 | 16,426 | +0.30(+3.12%) |
Mar 04, 2020 | 9.620 | 9.620 | 9.620 | 9.620 | 1,080 | -0.38(-3.80%) |
Mar 03, 2020 | 10.00 | 10.00 | 9.525 | 10.00 | 6,643 | +0.16(+1.63%) |