Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 6.700 | 6.810 | 6.550 | 6.800 | 117,278 | +0.04(+0.59%) |
May 28, 2020 | 7.180 | 7.180 | 6.580 | 6.760 | 272,071 | -0.24(-3.43%) |
May 27, 2020 | 7.330 | 7.330 | 6.820 | 7.000 | 296,428 | -0.13(-1.82%) |
May 26, 2020 | 7.050 | 7.570 | 6.900 | 7.130 | 329,137 | +0.13(+1.86%) |
May 25, 2020 | 7.640 | 7.640 | 6.650 | 7.000 | 367,891 | -0.53(-7.04%) |
May 22, 2020 | 7.620 | 7.620 | 7.350 | 7.530 | 83,214 | +0.07(+0.94%) |
May 21, 2020 | 7.730 | 7.870 | 7.260 | 7.460 | 172,117 | -0.27(-3.49%) |
May 20, 2020 | 7.830 | 7.890 | 7.690 | 7.730 | 74,629 | -0.04(-0.51%) |
May 19, 2020 | 7.760 | 7.820 | 7.560 | 7.770 | 51,253 | +0.37(+5.00%) |
May 15, 2020 | 7.400 | 7.400 | 7.400 | 0 | +0.03(+0.41%) | |
May 14, 2020 | 6.920 | 7.410 | 6.700 | 7.370 | 116,486 | +0.44(+6.35%) |
May 13, 2020 | 7.890 | 7.890 | 6.760 | 6.930 | 278,791 | -0.93(-11.83%) |
May 12, 2020 | 8.100 | 8.240 | 7.830 | 7.860 | 136,234 | -0.32(-3.91%) |
May 11, 2020 | 8.200 | 8.300 | 8.140 | 8.180 | 98,770 | -0.12(-1.45%) |
May 08, 2020 | 8.410 | 8.440 | 8.220 | 8.300 | 83,083 | -0.11(-1.31%) |
May 07, 2020 | 8.350 | 8.660 | 8.340 | 8.410 | 95,026 | +0.10(+1.20%) |
May 06, 2020 | 8.250 | 8.390 | 8.050 | 8.310 | 144,955 | +0.03(+0.36%) |
May 05, 2020 | 8.450 | 8.640 | 8.250 | 8.280 | 175,123 | -0.22(-2.59%) |
May 04, 2020 | 9.380 | 9.400 | 7.850 | 8.500 | 575,166 | -1.38(-13.97%) |
May 01, 2020 | 10.00 | 10.06 | 9.570 | 9.880 | 237,008 | -0.22(-2.18%) |
Apr 30, 2020 | 10.66 | 10.66 | 10.01 | 10.10 | 147,243 | -0.36(-3.44%) |
Apr 29, 2020 | 10.12 | 10.89 | 10.09 | 10.46 | 169,822 | +0.47(+4.70%) |
Apr 28, 2020 | 10.06 | 10.13 | 9.960 | 9.990 | 92,433 | +0.03(+0.30%) |
Apr 27, 2020 | 10.00 | 10.17 | 9.880 | 9.960 | 89,885 | -0.06(-0.60%) |
Apr 24, 2020 | 10.15 | 10.25 | 9.820 | 10.02 | 86,590 | -0.13(-1.28%) |
Apr 23, 2020 | 10.45 | 10.52 | 9.910 | 10.15 | 131,220 | +0.02(+0.20%) |
Apr 22, 2020 | 9.750 | 10.14 | 9.620 | 10.13 | 113,991 | +0.54(+5.63%) |
Apr 21, 2020 | 9.750 | 9.750 | 9.230 | 9.590 | 113,000 | +0.15(+1.59%) |
Apr 20, 2020 | 8.860 | 9.630 | 8.840 | 9.440 | 185,671 | +0.58(+6.55%) |
Apr 17, 2020 | 8.940 | 8.940 | 8.500 | 8.860 | 111,044 | +0.49(+5.85%) |
Apr 16, 2020 | 8.550 | 8.760 | 8.210 | 8.370 | 91,355 | -0.08(-0.95%) |
Apr 15, 2020 | 8.750 | 8.750 | 8.300 | 8.450 | 86,787 | -0.41(-4.63%) |
Apr 14, 2020 | 8.870 | 9.020 | 8.650 | 8.860 | 102,672 | +0.00(+0.00%) |
Apr 13, 2020 | 9.240 | 9.240 | 8.620 | 8.860 | 86,183 | +0.09(+1.03%) |
Apr 09, 2020 | 8.770 | 8.770 | 8.770 | 0 | +0.45(+5.41%) | |
Apr 08, 2020 | 7.770 | 8.490 | 7.770 | 8.320 | 138,960 | +0.42(+5.32%) |
Apr 07, 2020 | 8.120 | 8.170 | 7.630 | 7.900 | 93,212 | +0.51(+6.90%) |
Apr 06, 2020 | 7.020 | 7.550 | 6.950 | 7.390 | 168,045 | +0.48(+6.95%) |
Apr 03, 2020 | 7.350 | 7.350 | 6.660 | 6.910 | 274,750 | -0.40(-5.47%) |
Apr 02, 2020 | 7.660 | 7.770 | 7.100 | 7.310 | 131,601 | -0.19(-2.53%) |
Apr 01, 2020 | 8.170 | 8.250 | 7.020 | 7.500 | 304,966 | -1.03(-12.08%) |
Mar 31, 2020 | 8.530 | 8.830 | 8.500 | 8.530 | 157,996 | -0.22(-2.51%) |
Mar 30, 2020 | 8.490 | 9.160 | 8.380 | 8.750 | 242,727 | -0.74(-7.80%) |
Mar 27, 2020 | 8.910 | 9.680 | 8.510 | 9.490 | 183,355 | +0.51(+5.68%) |
Mar 26, 2020 | 8.980 | 9.820 | 8.750 | 8.980 | 204,756 | +0.52(+6.15%) |
Mar 25, 2020 | 8.260 | 8.790 | 7.740 | 8.460 | 299,913 | +0.70(+9.02%) |
Mar 24, 2020 | 7.190 | 7.820 | 6.680 | 7.760 | 369,108 | +1.10(+16.52%) |
Mar 23, 2020 | 7.050 | 7.470 | 6.070 | 6.660 | 115,741 | -0.25(-3.62%) |
Mar 20, 2020 | 6.940 | 7.920 | 6.520 | 6.910 | 304,471 | +0.18(+2.67%) |
Mar 19, 2020 | 5.340 | 7.030 | 5.260 | 6.730 | 322,706 | +0.85(+14.46%) |
Mar 18, 2020 | 5.500 | 5.900 | 4.680 | 5.880 | 437,951 | -0.13(-2.16%) |
Mar 17, 2020 | 6.450 | 6.950 | 5.310 | 6.010 | 560,918 | -0.49(-7.54%) |
Mar 16, 2020 | 10.08 | 10.09 | 6.430 | 6.500 | 418,037 | -4.70(-41.96%) |
Mar 13, 2020 | 11.05 | 12.47 | 10.51 | 11.20 | 260,621 | +0.61(+5.76%) |
Mar 12, 2020 | 10.28 | 11.36 | 9.770 | 10.59 | 426,811 | -2.16(-16.94%) |
Mar 11, 2020 | 12.84 | 12.94 | 12.29 | 12.75 | 278,955 | -0.07(-0.55%) |
Mar 10, 2020 | 14.64 | 14.64 | 12.03 | 12.82 | 210,427 | -0.23(-1.76%) |
Mar 09, 2020 | 13.76 | 13.98 | 10.99 | 13.05 | 132,472 | -1.41(-9.75%) |
Mar 06, 2020 | 14.44 | 14.63 | 14.17 | 14.46 | 149,571 | -0.25(-1.70%) |
Mar 05, 2020 | 15.00 | 15.00 | 14.70 | 14.71 | 167,659 | -0.32(-2.13%) |
Mar 04, 2020 | 15.13 | 15.21 | 14.90 | 15.03 | 45,648 | +0.09(+0.60%) |
Mar 03, 2020 | 15.02 | 15.10 | 14.86 | 14.94 | 109,938 | +0.15(+1.01%) |