Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 8.050 | 8.150 | 7.350 | 7.400 | 241,120 | -0.75(-9.20%) |
May 28, 2020 | 8.350 | 8.600 | 7.600 | 8.150 | 134,503 | -0.20(-2.40%) |
May 27, 2020 | 8.850 | 9.100 | 7.950 | 8.350 | 182,790 | -0.50(-5.65%) |
May 26, 2020 | 9.050 | 9.100 | 8.400 | 8.850 | 186,166 | +0.55(+6.63%) |
May 22, 2020 | 8.350 | 8.399 | 7.600 | 8.300 | 179,920 | -0.20(-2.35%) |
May 21, 2020 | 7.650 | 8.600 | 7.000 | 8.500 | 434,732 | +0.80(+10.39%) |
May 20, 2020 | 6.950 | 8.100 | 6.900 | 7.700 | 345,016 | +0.75(+10.79%) |
May 19, 2020 | 6.700 | 7.250 | 6.250 | 6.950 | 260,993 | +0.45(+6.92%) |
May 18, 2020 | 6.000 | 6.700 | 6.000 | 6.500 | 285,303 | +0.75(+13.04%) |
May 15, 2020 | 5.800 | 5.950 | 5.525 | 5.750 | 140,840 | -0.10(-1.71%) |
May 14, 2020 | 5.700 | 6.050 | 5.600 | 5.850 | 149,889 | -0.05(-0.85%) |
May 13, 2020 | 6.350 | 6.350 | 5.550 | 5.900 | 231,474 | -0.50(-7.81%) |
May 12, 2020 | 6.750 | 6.900 | 6.350 | 6.400 | 225,322 | -0.25(-3.76%) |
May 11, 2020 | 6.550 | 6.850 | 6.150 | 6.650 | 193,219 | +0.20(+3.10%) |
May 08, 2020 | 6.250 | 6.500 | 5.900 | 6.450 | 315,140 | +0.40(+6.61%) |
May 07, 2020 | 5.850 | 6.200 | 5.650 | 6.050 | 232,371 | +0.50(+9.01%) |
May 06, 2020 | 6.300 | 6.300 | 5.350 | 5.550 | 293,214 | -0.75(-11.90%) |
May 05, 2020 | 7.100 | 7.100 | 6.000 | 6.300 | 579,100 | -0.30(-4.55%) |
May 04, 2020 | 7.650 | 9.100 | 6.250 | 6.600 | 2,593,946 | +1.20(+22.22%) |
May 01, 2020 | 6.650 | 6.800 | 5.000 | 5.400 | 274,060 | -1.10(-16.92%) |
Apr 30, 2020 | 6.250 | 7.800 | 5.800 | 6.500 | 790,397 | +0.70(+12.07%) |
Apr 29, 2020 | 5.750 | 5.850 | 5.350 | 5.800 | 284,276 | +0.60(+11.54%) |
Apr 28, 2020 | 4.600 | 5.400 | 4.550 | 5.200 | 237,714 | +0.60(+13.04%) |
Apr 27, 2020 | 4.800 | 4.800 | 4.250 | 4.600 | 187,387 | -0.60(-11.54%) |
Apr 24, 2020 | 5.800 | 6.400 | 4.750 | 5.200 | 663,300 | -0.45(-7.96%) |
Apr 23, 2020 | 4.100 | 5.950 | 3.750 | 5.650 | 1,194,348 | +2.00(+54.79%) |
Apr 22, 2020 | 3.800 | 4.050 | 3.650 | 3.650 | 120,304 | +0.00(+0.00%) |
Apr 21, 2020 | 3.694 | 3.900 | 3.500 | 3.650 | 157,032 | -0.25(-6.41%) |
Apr 20, 2020 | 3.950 | 4.200 | 3.650 | 3.900 | 212,413 | -0.44(-10.06%) |
Apr 17, 2020 | 4.250 | 4.450 | 3.950 | 4.336 | 148,120 | +0.34(+8.40%) |
Apr 16, 2020 | 4.400 | 4.400 | 3.900 | 4.000 | 116,077 | -0.10(-2.44%) |
Apr 15, 2020 | 4.050 | 4.400 | 3.900 | 4.100 | 117,204 | -0.31(-7.04%) |
Apr 14, 2020 | 4.900 | 5.000 | 4.255 | 4.410 | 177,413 | -0.44(-9.06%) |
Apr 13, 2020 | 6.000 | 6.050 | 4.400 | 4.850 | 249,898 | -0.75(-13.39%) |
Apr 09, 2020 | 5.650 | 7.316 | 5.200 | 5.600 | 571,700 | +0.00(+0.00%) |
Apr 08, 2020 | 4.150 | 6.250 | 3.900 | 5.600 | 528,909 | +1.70(+43.59%) |
Apr 07, 2020 | 4.000 | 4.500 | 3.700 | 3.900 | 377,121 | +0.10(+2.63%) |
Apr 06, 2020 | 3.450 | 4.050 | 3.400 | 3.800 | 394,969 | +0.57(+17.74%) |
Apr 03, 2020 | 3.200 | 4.349 | 2.606 | 3.228 | 1,930,320 | +0.24(+8.07%) |
Apr 02, 2020 | 3.350 | 3.551 | 2.525 | 2.986 | 547,848 | +0.17(+6.15%) |
Apr 01, 2020 | 3.250 | 3.250 | 2.600 | 2.813 | 352,333 | -0.69(-19.61%) |
Mar 31, 2020 | 3.750 | 4.350 | 3.450 | 3.500 | 95,070 | +0.00(+0.00%) |
Mar 30, 2020 | 3.990 | 4.027 | 3.405 | 3.500 | 76,910 | -0.50(-12.50%) |
Mar 27, 2020 | 4.645 | 5.199 | 3.651 | 4.000 | 86,280 | -0.60(-13.02%) |
Mar 26, 2020 | 4.400 | 4.601 | 4.400 | 4.598 | 60,365 | +0.20(+4.51%) |
Mar 25, 2020 | 4.900 | 5.000 | 4.000 | 4.400 | 83,083 | -0.40(-8.33%) |
Mar 24, 2020 | 5.000 | 5.100 | 4.678 | 4.800 | 56,312 | +0.25(+5.49%) |
Mar 23, 2020 | 4.800 | 5.050 | 4.300 | 4.550 | 41,602 | -0.45(-9.00%) |
Mar 20, 2020 | 5.300 | 6.250 | 4.850 | 5.000 | 123,620 | -0.10(-1.96%) |
Mar 19, 2020 | 5.250 | 5.950 | 4.792 | 5.100 | 81,095 | +0.00(+0.00%) |
Mar 18, 2020 | 5.750 | 5.827 | 4.500 | 5.100 | 61,687 | -1.15(-18.40%) |
Mar 17, 2020 | 6.200 | 6.250 | 5.600 | 6.250 | 62,544 | +0.00(+0.00%) |
Mar 16, 2020 | 6.150 | 6.550 | 6.000 | 6.250 | 63,493 | -1.00(-13.79%) |
Mar 13, 2020 | 5.850 | 7.250 | 5.550 | 7.250 | 103,640 | +1.58(+27.75%) |
Mar 12, 2020 | 6.350 | 7.625 | 5.500 | 5.675 | 108,048 | -0.62(-9.92%) |
Mar 11, 2020 | 6.250 | 6.817 | 5.850 | 6.300 | 109,534 | -0.20(-3.08%) |
Mar 10, 2020 | 7.100 | 8.900 | 6.000 | 6.500 | 227,742 | +0.50(+8.33%) |
Mar 09, 2020 | 7.500 | 7.900 | 5.950 | 6.000 | 197,518 | -2.95(-32.96%) |
Mar 06, 2020 | 9.550 | 10.00 | 8.750 | 8.950 | 83,560 | -1.15(-11.39%) |
Mar 05, 2020 | 10.90 | 11.00 | 9.800 | 10.10 | 91,974 | -0.95(-8.60%) |
Mar 04, 2020 | 11.15 | 11.40 | 10.00 | 11.05 | 54,858 | +0.25(+2.31%) |
Mar 03, 2020 | 11.35 | 11.35 | 10.35 | 10.80 | 56,069 | -0.70(-6.09%) |