Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 6.370 | 6.450 | 5.790 | 5.930 | 30,300 | -0.57(-8.77%) |
May 28, 2020 | 6.490 | 7.060 | 6.370 | 6.500 | 33,618 | -0.03(-0.46%) |
May 27, 2020 | 6.110 | 6.560 | 5.970 | 6.530 | 32,633 | +0.56(+9.38%) |
May 26, 2020 | 6.280 | 6.470 | 5.860 | 5.970 | 41,366 | -0.08(-1.32%) |
May 22, 2020 | 6.310 | 6.310 | 5.980 | 6.050 | 18,000 | -0.20(-3.20%) |
May 21, 2020 | 6.290 | 6.550 | 6.120 | 6.250 | 22,455 | -0.01(-0.16%) |
May 20, 2020 | 5.710 | 6.420 | 5.520 | 6.260 | 21,722 | +0.71(+12.79%) |
May 19, 2020 | 5.577 | 6.175 | 5.450 | 5.550 | 20,322 | -0.51(-8.42%) |
May 18, 2020 | 5.300 | 6.060 | 5.290 | 6.060 | 43,693 | +0.95(+18.59%) |
May 15, 2020 | 5.210 | 5.210 | 4.940 | 5.110 | 14,900 | -0.04(-0.78%) |
May 14, 2020 | 4.860 | 5.210 | 4.620 | 5.150 | 53,687 | +0.19(+3.83%) |
May 13, 2020 | 5.060 | 5.150 | 4.800 | 4.960 | 74,200 | -0.18(-3.50%) |
May 12, 2020 | 5.100 | 5.310 | 5.057 | 5.140 | 47,231 | +0.13(+2.59%) |
May 11, 2020 | 5.140 | 5.400 | 4.801 | 5.010 | 50,393 | -0.29(-5.47%) |
May 08, 2020 | 5.400 | 5.680 | 5.110 | 5.300 | 31,600 | -0.11(-2.03%) |
May 07, 2020 | 4.910 | 5.410 | 4.910 | 5.410 | 13,973 | +0.55(+11.32%) |
May 06, 2020 | 5.200 | 5.235 | 4.750 | 4.860 | 23,469 | -0.38(-7.25%) |
May 05, 2020 | 5.400 | 5.632 | 5.170 | 5.240 | 25,325 | -0.41(-7.26%) |
May 04, 2020 | 5.200 | 5.650 | 5.115 | 5.650 | 15,630 | +0.35(+6.60%) |
May 01, 2020 | 5.640 | 5.750 | 5.140 | 5.300 | 37,100 | -0.53(-9.09%) |
Apr 30, 2020 | 6.120 | 6.295 | 5.830 | 5.830 | 28,855 | -0.62(-9.61%) |
Apr 29, 2020 | 6.020 | 6.740 | 5.690 | 6.450 | 49,322 | +0.78(+13.76%) |
Apr 28, 2020 | 6.040 | 6.090 | 5.620 | 5.670 | 21,619 | -0.05(-0.87%) |
Apr 27, 2020 | 5.800 | 6.080 | 5.720 | 5.720 | 29,525 | -0.06(-1.04%) |
Apr 24, 2020 | 5.850 | 5.910 | 5.570 | 5.780 | 29,600 | +0.08(+1.40%) |
Apr 23, 2020 | 6.130 | 6.490 | 5.600 | 5.700 | 50,084 | -0.52(-8.36%) |
Apr 22, 2020 | 5.910 | 6.240 | 5.910 | 6.220 | 18,329 | +0.16(+2.64%) |
Apr 21, 2020 | 6.010 | 6.675 | 5.869 | 6.060 | 46,742 | -0.14(-2.26%) |
Apr 20, 2020 | 6.780 | 6.780 | 6.160 | 6.200 | 15,920 | -0.79(-11.30%) |
Apr 17, 2020 | 6.860 | 7.000 | 6.630 | 6.990 | 49,800 | +0.28(+4.17%) |
Apr 16, 2020 | 6.200 | 6.960 | 5.930 | 6.710 | 32,267 | +0.53(+8.58%) |
Apr 15, 2020 | 6.290 | 6.600 | 5.765 | 6.180 | 18,589 | -0.43(-6.51%) |
Apr 14, 2020 | 6.590 | 6.940 | 6.480 | 6.610 | 26,179 | +0.03(+0.46%) |
Apr 13, 2020 | 6.940 | 6.990 | 6.450 | 6.580 | 23,594 | -0.48(-6.80%) |
Apr 09, 2020 | 6.270 | 7.560 | 6.270 | 7.060 | 31,200 | +0.52(+7.95%) |
Apr 08, 2020 | 6.420 | 7.000 | 6.220 | 6.540 | 50,845 | +0.17(+2.67%) |
Apr 07, 2020 | 6.360 | 6.488 | 6.060 | 6.370 | 18,249 | +0.36(+5.99%) |
Apr 06, 2020 | 5.890 | 6.150 | 5.130 | 6.010 | 49,178 | +0.62(+11.50%) |
Apr 03, 2020 | 5.470 | 5.470 | 5.160 | 5.390 | 23,800 | -0.11(-2.00%) |
Apr 02, 2020 | 5.750 | 6.010 | 5.160 | 5.500 | 25,293 | -0.10(-1.79%) |
Apr 01, 2020 | 5.890 | 5.940 | 5.260 | 5.600 | 55,713 | -0.64(-10.26%) |
Mar 31, 2020 | 5.750 | 6.370 | 5.750 | 6.240 | 18,691 | +0.20(+3.31%) |
Mar 30, 2020 | 6.340 | 6.710 | 5.820 | 6.040 | 32,503 | -0.48(-7.36%) |
Mar 27, 2020 | 7.000 | 7.000 | 6.361 | 6.520 | 28,800 | -0.95(-12.72%) |
Mar 26, 2020 | 7.020 | 7.600 | 7.020 | 7.470 | 54,626 | +0.37(+5.21%) |
Mar 25, 2020 | 5.970 | 7.100 | 5.970 | 7.100 | 41,028 | +0.99(+16.20%) |
Mar 24, 2020 | 5.510 | 6.110 | 5.400 | 6.110 | 46,189 | +0.82(+15.50%) |
Mar 23, 2020 | 5.050 | 5.560 | 5.050 | 5.290 | 33,009 | +0.24(+4.75%) |
Mar 20, 2020 | 6.170 | 6.170 | 5.050 | 5.050 | 90,000 | -1.36(-21.22%) |
Mar 19, 2020 | 5.010 | 6.885 | 5.000 | 6.410 | 38,286 | +1.37(+27.18%) |
Mar 18, 2020 | 5.350 | 5.965 | 5.000 | 5.040 | 34,038 | -1.45(-22.34%) |
Mar 17, 2020 | 6.170 | 6.490 | 5.950 | 6.490 | 36,224 | +0.00(+0.00%) |
Mar 16, 2020 | 5.640 | 6.870 | 5.640 | 6.490 | 23,264 | -1.33(-17.01%) |
Mar 13, 2020 | 7.030 | 7.820 | 5.890 | 7.820 | 32,500 | +1.06(+15.68%) |
Mar 12, 2020 | 7.160 | 7.570 | 6.320 | 6.760 | 51,513 | -0.89(-11.63%) |
Mar 11, 2020 | 7.750 | 7.890 | 7.330 | 7.650 | 50,082 | -0.17(-2.17%) |
Mar 10, 2020 | 8.000 | 8.000 | 7.250 | 7.820 | 43,432 | -0.05(-0.64%) |
Mar 09, 2020 | 7.230 | 7.980 | 7.230 | 7.870 | 59,785 | +0.13(+1.68%) |
Mar 06, 2020 | 7.500 | 7.822 | 7.500 | 7.740 | 20,400 | -0.10(-1.28%) |
Mar 05, 2020 | 7.760 | 7.840 | 7.590 | 7.840 | 16,422 | -0.10(-1.26%) |
Mar 04, 2020 | 7.890 | 8.000 | 7.800 | 7.940 | 16,017 | +0.05(+0.63%) |
Mar 03, 2020 | 7.750 | 8.000 | 7.660 | 7.890 | 23,449 | +0.13(+1.68%) |