Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 6.570 | 7.260 | 6.570 | 6.970 | 1,119,700 | +0.51(+7.89%) |
May 28, 2020 | 6.100 | 6.700 | 5.910 | 6.460 | 1,371,948 | +0.49(+8.21%) |
May 27, 2020 | 6.150 | 6.186 | 5.870 | 5.970 | 467,861 | -0.03(-0.50%) |
May 26, 2020 | 6.060 | 6.130 | 5.740 | 6.000 | 898,591 | +0.12(+2.04%) |
May 22, 2020 | 6.310 | 6.430 | 5.710 | 5.880 | 998,700 | -0.20(-3.29%) |
May 21, 2020 | 5.760 | 6.180 | 5.680 | 6.080 | 1,022,304 | +0.42(+7.42%) |
May 20, 2020 | 5.250 | 5.750 | 5.250 | 5.660 | 888,055 | +0.42(+8.02%) |
May 19, 2020 | 5.060 | 5.300 | 4.820 | 5.240 | 462,529 | +0.21(+4.17%) |
May 18, 2020 | 5.180 | 5.290 | 4.860 | 5.030 | 619,440 | -0.05(-0.98%) |
May 15, 2020 | 5.150 | 5.180 | 4.910 | 5.080 | 707,600 | +0.01(+0.20%) |
May 14, 2020 | 4.660 | 5.135 | 4.350 | 5.070 | 979,833 | +0.58(+12.92%) |
May 13, 2020 | 5.090 | 5.100 | 4.350 | 4.490 | 831,585 | -0.47(-9.48%) |
May 12, 2020 | 5.000 | 5.040 | 4.840 | 4.960 | 540,294 | +0.01(+0.20%) |
May 11, 2020 | 4.810 | 5.400 | 4.760 | 4.950 | 1,274,149 | +0.28(+6.00%) |
May 08, 2020 | 4.350 | 4.800 | 4.280 | 4.670 | 1,563,600 | +0.42(+9.88%) |
May 07, 2020 | 4.250 | 4.540 | 3.800 | 4.250 | 1,756,675 | +0.50(+13.33%) |
May 06, 2020 | 3.700 | 3.830 | 3.560 | 3.750 | 617,927 | +0.07(+1.90%) |
May 05, 2020 | 3.600 | 3.750 | 3.530 | 3.680 | 526,161 | +0.13(+3.66%) |
May 04, 2020 | 3.340 | 3.620 | 3.160 | 3.550 | 844,424 | +0.23(+6.93%) |
May 01, 2020 | 3.200 | 3.450 | 3.060 | 3.320 | 223,000 | +0.11(+3.43%) |
Apr 30, 2020 | 3.150 | 3.300 | 2.900 | 3.210 | 317,701 | -0.19(-5.59%) |
Apr 29, 2020 | 3.610 | 3.700 | 3.350 | 3.400 | 573,464 | -0.03(-0.87%) |
Apr 28, 2020 | 3.230 | 3.470 | 3.150 | 3.430 | 634,830 | +0.37(+12.09%) |
Apr 27, 2020 | 2.720 | 3.080 | 2.710 | 3.060 | 683,648 | +0.40(+15.04%) |
Apr 24, 2020 | 2.650 | 2.730 | 2.570 | 2.660 | 172,000 | +0.01(+0.38%) |
Apr 23, 2020 | 2.430 | 2.740 | 2.430 | 2.650 | 343,300 | +0.22(+9.05%) |
Apr 22, 2020 | 2.260 | 2.450 | 2.230 | 2.430 | 168,046 | +0.18(+8.00%) |
Apr 21, 2020 | 2.100 | 2.270 | 2.030 | 2.250 | 88,807 | +0.14(+6.64%) |
Apr 20, 2020 | 2.180 | 2.180 | 2.050 | 2.110 | 90,988 | -0.09(-4.09%) |
Apr 17, 2020 | 2.490 | 2.490 | 2.120 | 2.200 | 175,500 | +0.01(+0.46%) |
Apr 16, 2020 | 1.930 | 2.340 | 1.920 | 2.190 | 241,952 | +0.31(+16.49%) |
Apr 15, 2020 | 1.810 | 1.930 | 1.790 | 1.880 | 94,856 | +0.05(+2.73%) |
Apr 14, 2020 | 1.880 | 1.980 | 1.780 | 1.830 | 123,356 | -0.01(-0.54%) |
Apr 13, 2020 | 1.810 | 1.860 | 1.750 | 1.840 | 58,008 | +0.01(+0.55%) |
Apr 09, 2020 | 1.840 | 1.860 | 1.740 | 1.830 | 43,000 | +0.04(+2.23%) |
Apr 08, 2020 | 1.840 | 1.870 | 1.760 | 1.790 | 51,739 | +0.02(+1.13%) |
Apr 07, 2020 | 1.760 | 1.880 | 1.700 | 1.770 | 60,048 | +0.04(+2.31%) |
Apr 06, 2020 | 1.670 | 1.800 | 1.670 | 1.730 | 76,853 | +0.10(+6.13%) |
Apr 03, 2020 | 1.690 | 1.760 | 1.600 | 1.630 | 39,400 | -0.05(-2.98%) |
Apr 02, 2020 | 1.610 | 1.710 | 1.600 | 1.680 | 57,758 | +0.04(+2.44%) |
Apr 01, 2020 | 1.690 | 1.725 | 1.560 | 1.640 | 32,088 | -0.11(-6.29%) |
Mar 31, 2020 | 1.700 | 1.770 | 1.650 | 1.750 | 42,253 | +0.05(+2.94%) |
Mar 30, 2020 | 1.840 | 1.900 | 1.690 | 1.700 | 56,631 | -0.11(-6.08%) |
Mar 27, 2020 | 1.900 | 1.900 | 1.760 | 1.810 | 89,600 | -0.11(-5.73%) |
Mar 26, 2020 | 1.740 | 1.940 | 1.700 | 1.920 | 204,027 | +0.20(+11.63%) |
Mar 25, 2020 | 1.560 | 1.770 | 1.560 | 1.720 | 192,119 | +0.17(+10.97%) |
Mar 24, 2020 | 1.610 | 1.760 | 1.490 | 1.550 | 185,720 | -0.06(-3.73%) |
Mar 23, 2020 | 1.540 | 1.690 | 1.500 | 1.610 | 76,658 | +0.06(+3.87%) |
Mar 20, 2020 | 1.820 | 1.848 | 1.510 | 1.550 | 138,000 | -0.25(-13.89%) |
Mar 19, 2020 | 1.360 | 1.890 | 1.270 | 1.800 | 177,300 | +0.43(+31.39%) |
Mar 18, 2020 | 1.210 | 1.750 | 1.040 | 1.370 | 1,875,629 | -0.63(-31.50%) |
Mar 17, 2020 | 2.100 | 2.100 | 1.980 | 2.000 | 183,831 | -0.10(-4.76%) |
Mar 16, 2020 | 2.020 | 2.150 | 2.020 | 2.100 | 90,415 | -0.21(-9.09%) |
Mar 13, 2020 | 2.280 | 2.310 | 2.250 | 2.310 | 202,200 | +0.10(+4.52%) |
Mar 12, 2020 | 2.310 | 2.360 | 2.080 | 2.210 | 242,068 | -0.32(-12.65%) |
Mar 11, 2020 | 2.600 | 2.670 | 2.460 | 2.530 | 341,424 | -0.14(-5.24%) |
Mar 10, 2020 | 2.350 | 2.750 | 2.300 | 2.670 | 396,649 | +0.32(+13.62%) |
Mar 09, 2020 | 2.310 | 2.390 | 2.220 | 2.350 | 375,021 | -0.08(-3.29%) |
Mar 06, 2020 | 2.450 | 2.550 | 2.420 | 2.430 | 137,200 | -0.04(-1.62%) |
Mar 05, 2020 | 2.540 | 2.619 | 2.360 | 2.470 | 114,495 | -0.04(-1.59%) |
Mar 04, 2020 | 2.490 | 2.580 | 2.460 | 2.510 | 94,470 | +0.09(+3.72%) |
Mar 03, 2020 | 2.460 | 2.620 | 2.410 | 2.420 | 176,457 | -0.07(-2.81%) |