Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 10.25 | 10.26 | 9.060 | 9.730 | 10,400 | -0.92(-8.64%) |
May 28, 2020 | 10.75 | 11.24 | 10.26 | 10.65 | 18,924 | +0.21(+2.01%) |
May 27, 2020 | 9.640 | 10.44 | 9.400 | 10.44 | 29,588 | +1.02(+10.83%) |
May 26, 2020 | 9.530 | 9.715 | 9.140 | 9.420 | 11,083 | +0.15(+1.62%) |
May 22, 2020 | 8.945 | 9.560 | 8.515 | 9.270 | 15,500 | +0.68(+7.92%) |
May 21, 2020 | 9.330 | 9.433 | 8.410 | 8.590 | 20,811 | -0.70(-7.53%) |
May 20, 2020 | 8.670 | 9.540 | 8.670 | 9.290 | 33,748 | +0.63(+7.27%) |
May 19, 2020 | 7.380 | 8.865 | 7.115 | 8.660 | 46,901 | +1.27(+17.19%) |
May 18, 2020 | 6.000 | 7.390 | 5.750 | 7.390 | 39,259 | +1.61(+27.85%) |
May 15, 2020 | 5.220 | 5.780 | 5.140 | 5.780 | 11,000 | +0.68(+13.33%) |
May 14, 2020 | 4.950 | 5.310 | 4.795 | 5.100 | 39,269 | +0.10(+2.00%) |
May 13, 2020 | 5.040 | 5.180 | 4.890 | 5.000 | 27,201 | +0.00(+0.00%) |
May 12, 2020 | 5.120 | 5.291 | 5.000 | 5.000 | 12,839 | -0.13(-2.53%) |
May 11, 2020 | 5.680 | 5.680 | 5.130 | 5.130 | 8,236 | -0.53(-9.36%) |
May 08, 2020 | 5.600 | 5.930 | 5.350 | 5.660 | 27,600 | +0.15(+2.72%) |
May 07, 2020 | 5.900 | 6.290 | 5.045 | 5.510 | 13,576 | -0.29(-5.00%) |
May 06, 2020 | 6.050 | 6.660 | 5.800 | 5.800 | 4,608 | -0.20(-3.33%) |
May 05, 2020 | 6.040 | 6.880 | 5.995 | 6.000 | 8,329 | -0.16(-2.60%) |
May 04, 2020 | 5.250 | 6.330 | 5.250 | 6.160 | 16,219 | +0.63(+11.39%) |
May 01, 2020 | 6.010 | 6.289 | 5.080 | 5.530 | 12,800 | -0.48(-7.99%) |
Apr 30, 2020 | 6.170 | 6.560 | 6.000 | 6.010 | 9,636 | -0.08(-1.31%) |
Apr 29, 2020 | 5.770 | 6.400 | 5.620 | 6.090 | 9,972 | +0.49(+8.75%) |
Apr 28, 2020 | 5.800 | 5.800 | 5.500 | 5.600 | 7,506 | -0.12(-2.10%) |
Apr 27, 2020 | 5.678 | 5.755 | 5.640 | 5.720 | 5,037 | +0.08(+1.42%) |
Apr 24, 2020 | 5.250 | 5.878 | 5.250 | 5.640 | 32,200 | +0.40(+7.63%) |
Apr 23, 2020 | 5.220 | 5.264 | 4.460 | 5.240 | 9,728 | +0.19(+3.76%) |
Apr 22, 2020 | 5.040 | 5.050 | 5.000 | 5.050 | 6,683 | +0.05(+1.00%) |
Apr 21, 2020 | 4.710 | 5.000 | 4.710 | 5.000 | 3,155 | +0.00(+0.00%) |
Apr 20, 2020 | 5.100 | 5.505 | 4.655 | 5.000 | 10,903 | -0.10(-1.96%) |
Apr 17, 2020 | 4.290 | 5.250 | 4.130 | 5.100 | 35,600 | +0.68(+15.38%) |
Apr 16, 2020 | 5.010 | 5.248 | 4.030 | 4.420 | 33,524 | -0.59(-11.78%) |
Apr 15, 2020 | 5.280 | 5.330 | 5.010 | 5.010 | 12,770 | -0.32(-6.00%) |
Apr 14, 2020 | 5.450 | 5.500 | 5.070 | 5.330 | 7,552 | -0.09(-1.66%) |
Apr 13, 2020 | 5.420 | 5.925 | 5.420 | 5.420 | 7,623 | -0.03(-0.55%) |
Apr 09, 2020 | 5.510 | 5.928 | 5.146 | 5.450 | 13,100 | -0.08(-1.45%) |
Apr 08, 2020 | 5.050 | 5.530 | 5.035 | 5.530 | 13,843 | +0.52(+10.38%) |
Apr 07, 2020 | 6.250 | 6.250 | 5.000 | 5.010 | 24,313 | -0.92(-15.51%) |
Apr 06, 2020 | 5.910 | 6.000 | 5.790 | 5.930 | 17,691 | -0.02(-0.34%) |
Apr 03, 2020 | 5.370 | 6.500 | 5.140 | 5.950 | 27,900 | +0.60(+11.21%) |
Apr 02, 2020 | 5.510 | 5.770 | 5.150 | 5.350 | 20,433 | -0.17(-3.08%) |
Apr 01, 2020 | 6.100 | 6.390 | 5.510 | 5.520 | 19,781 | -0.98(-15.08%) |
Mar 31, 2020 | 6.500 | 6.500 | 6.260 | 6.500 | 8,843 | -0.05(-0.76%) |
Mar 30, 2020 | 6.500 | 6.820 | 5.660 | 6.550 | 19,046 | +0.07(+1.08%) |
Mar 27, 2020 | 6.500 | 6.700 | 6.230 | 6.480 | 15,800 | +0.03(+0.47%) |
Mar 26, 2020 | 6.510 | 6.770 | 6.290 | 6.450 | 9,614 | -0.03(-0.46%) |
Mar 25, 2020 | 6.550 | 6.790 | 6.060 | 6.480 | 11,390 | -0.36(-5.26%) |
Mar 24, 2020 | 6.500 | 6.840 | 6.258 | 6.840 | 15,636 | +0.42(+6.54%) |
Mar 23, 2020 | 6.500 | 6.700 | 6.363 | 6.420 | 10,954 | -0.08(-1.23%) |
Mar 20, 2020 | 6.500 | 7.000 | 6.130 | 6.500 | 28,100 | -0.30(-4.41%) |
Mar 19, 2020 | 6.250 | 7.000 | 6.000 | 6.800 | 43,743 | +0.50(+7.94%) |
Mar 18, 2020 | 6.500 | 7.000 | 5.950 | 6.300 | 19,029 | -0.56(-8.16%) |
Mar 17, 2020 | 5.680 | 6.860 | 5.600 | 6.860 | 19,594 | +1.07(+18.48%) |
Mar 16, 2020 | 6.600 | 7.050 | 5.790 | 5.790 | 25,323 | -0.99(-14.60%) |
Mar 13, 2020 | 6.570 | 7.200 | 6.420 | 6.780 | 25,200 | +0.05(+0.74%) |
Mar 12, 2020 | 7.840 | 7.840 | 6.190 | 6.730 | 25,076 | -0.39(-5.48%) |
Mar 11, 2020 | 7.470 | 7.470 | 7.000 | 7.120 | 7,318 | +0.22(+3.19%) |
Mar 10, 2020 | 6.910 | 7.090 | 6.410 | 6.900 | 27,707 | -0.01(-0.14%) |
Mar 09, 2020 | 7.210 | 7.930 | 6.750 | 6.910 | 16,821 | -0.75(-9.79%) |
Mar 06, 2020 | 7.250 | 7.980 | 6.770 | 7.660 | 23,300 | +0.40(+5.51%) |
Mar 05, 2020 | 7.940 | 8.070 | 7.160 | 7.260 | 23,665 | -0.68(-8.56%) |
Mar 04, 2020 | 7.510 | 8.420 | 7.500 | 7.940 | 12,790 | +0.31(+4.06%) |
Mar 03, 2020 | 8.250 | 8.250 | 7.480 | 7.630 | 13,295 | -0.62(-7.52%) |