Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 7.854 | 7.902 | 6.545 | 7.086 | 13,865 | -0.78(-9.96%) |
May 28, 2020 | 7.191 | 8.491 | 7.191 | 7.870 | 74,354 | +0.90(+12.87%) |
May 27, 2020 | 5.585 | 6.973 | 5.541 | 6.973 | 39,012 | +1.61(+29.92%) |
May 26, 2020 | 4.756 | 6.100 | 4.756 | 5.367 | 5,190 | +0.64(+13.48%) |
May 22, 2020 | 4.887 | 4.887 | 4.407 | 4.730 | 6,990 | -0.00(-0.10%) |
May 21, 2020 | 4.730 | 5.048 | 4.659 | 4.734 | 4,590 | -0.17(-3.38%) |
May 20, 2020 | 5.018 | 5.018 | 4.859 | 4.900 | 3,153 | +0.14(+2.84%) |
May 19, 2020 | 5.114 | 5.541 | 4.606 | 4.765 | 14,968 | -0.34(-6.67%) |
May 18, 2020 | 5.018 | 5.498 | 4.952 | 5.105 | 16,770 | +0.31(+6.36%) |
May 15, 2020 | 5.018 | 5.018 | 4.578 | 4.800 | 9,740 | -0.17(-3.51%) |
May 14, 2020 | 4.390 | 5.027 | 4.363 | 4.974 | 2,451 | +0.20(+4.20%) |
May 13, 2020 | 5.393 | 5.664 | 4.652 | 4.774 | 7,509 | -0.62(-11.49%) |
May 12, 2020 | 5.629 | 5.722 | 5.367 | 5.393 | 12,681 | -0.63(-10.43%) |
May 11, 2020 | 6.109 | 6.109 | 5.829 | 6.021 | 1,870 | -0.16(-2.54%) |
May 08, 2020 | 6.196 | 6.377 | 5.891 | 6.178 | 24,751 | -0.08(-1.26%) |
May 07, 2020 | 6.109 | 6.322 | 6.109 | 6.257 | 3,326 | -0.03(-0.51%) |
May 06, 2020 | 6.327 | 6.414 | 6.213 | 6.289 | 1,318 | -0.21(-3.23%) |
May 05, 2020 | 7.256 | 7.309 | 6.117 | 6.499 | 11,793 | -0.02(-0.25%) |
May 04, 2020 | 5.323 | 6.719 | 5.323 | 6.515 | 22,146 | +0.80(+14.07%) |
May 01, 2020 | 6.013 | 6.204 | 5.288 | 5.712 | 8,594 | -0.36(-5.96%) |
Apr 30, 2020 | 5.768 | 6.327 | 5.558 | 6.074 | 25,655 | +0.31(+5.30%) |
Apr 29, 2020 | 6.021 | 6.388 | 5.411 | 5.768 | 59,392 | -0.25(-4.20%) |
Apr 28, 2020 | 6.109 | 6.187 | 5.701 | 6.021 | 7,899 | -0.17(-2.82%) |
Apr 27, 2020 | 6.327 | 6.327 | 6.196 | 6.196 | 1,291 | +0.04(+0.71%) |
Apr 24, 2020 | 6.231 | 6.240 | 6.144 | 6.152 | 2,864 | -0.09(-1.40%) |
Apr 23, 2020 | 7.636 | 7.636 | 6.240 | 6.240 | 27,225 | +0.13(+2.14%) |
Apr 22, 2020 | 7.178 | 7.178 | 5.995 | 6.109 | 9,138 | -0.62(-9.21%) |
Apr 21, 2020 | 7.112 | 7.776 | 6.545 | 6.728 | 4,879 | -0.34(-4.81%) |
Apr 20, 2020 | 7.505 | 7.505 | 7.035 | 7.069 | 5,822 | -0.61(-7.95%) |
Apr 17, 2020 | 7.941 | 7.976 | 7.592 | 7.679 | 7,104 | -0.51(-6.28%) |
Apr 16, 2020 | 9.128 | 9.128 | 7.959 | 8.194 | 6,657 | -0.20(-2.39%) |
Apr 15, 2020 | 9.844 | 9.844 | 7.933 | 8.395 | 5,080 | -1.12(-11.81%) |
Apr 14, 2020 | 10.71 | 10.71 | 9.163 | 9.519 | 17,910 | -0.52(-5.14%) |
Apr 13, 2020 | 11.13 | 11.13 | 8.945 | 10.04 | 15,274 | -1.09(-9.80%) |
Apr 09, 2020 | 7.854 | 11.76 | 7.636 | 11.13 | 26,928 | +3.27(+41.67%) |
Apr 08, 2020 | 6.362 | 8.884 | 6.353 | 7.854 | 19,996 | +0.79(+11.11%) |
Apr 07, 2020 | 6.545 | 7.069 | 6.493 | 7.069 | 28,291 | +0.81(+12.97%) |
Apr 06, 2020 | 5.215 | 6.545 | 5.215 | 6.257 | 8,215 | +0.72(+13.09%) |
Apr 03, 2020 | 4.651 | 5.541 | 4.651 | 5.533 | 3,666 | -0.49(-8.12%) |
Apr 02, 2020 | 6.109 | 7.383 | 6.010 | 6.021 | 20,624 | -0.05(-0.86%) |
Apr 01, 2020 | 5.815 | 6.144 | 5.253 | 6.074 | 14,198 | -0.25(-4.00%) |
Mar 31, 2020 | 6.475 | 6.763 | 6.109 | 6.327 | 7,662 | -0.56(-8.08%) |
Mar 30, 2020 | 5.437 | 7.173 | 5.437 | 6.883 | 10,228 | +0.84(+13.87%) |
Mar 27, 2020 | 6.047 | 6.709 | 5.685 | 6.044 | 14,897 | +0.36(+6.31%) |
Mar 26, 2020 | 5.867 | 7.229 | 5.685 | 5.685 | 13,000 | +0.49(+9.37%) |
Mar 25, 2020 | 4.378 | 6.823 | 4.378 | 5.198 | 24,150 | +1.22(+30.61%) |
Mar 24, 2020 | 4.037 | 4.443 | 3.655 | 3.980 | 7,623 | +0.57(+16.67%) |
Mar 23, 2020 | 4.061 | 4.223 | 3.330 | 3.411 | 10,555 | -0.65(-16.00%) |
Mar 20, 2020 | 3.327 | 4.670 | 3.233 | 4.061 | 18,221 | +1.02(+33.33%) |
Mar 19, 2020 | 2.583 | 3.562 | 2.469 | 3.046 | 20,729 | +0.55(+22.15%) |
Mar 18, 2020 | 4.749 | 4.749 | 2.031 | 2.493 | 74,498 | -2.78(-52.70%) |
Mar 17, 2020 | 5.141 | 5.377 | 4.751 | 5.271 | 28,344 | -0.21(-3.85%) |
Mar 16, 2020 | 6.416 | 6.453 | 5.482 | 5.482 | 28,975 | -1.43(-20.65%) |
Mar 13, 2020 | 7.139 | 7.585 | 6.037 | 6.909 | 26,471 | +1.78(+34.59%) |
Mar 12, 2020 | 10.64 | 10.64 | 5.128 | 5.134 | 22,080 | -6.89(-57.29%) |
Mar 11, 2020 | 14.88 | 15.34 | 10.36 | 12.02 | 43,650 | -3.41(-22.10%) |
Mar 10, 2020 | 16.93 | 16.93 | 14.82 | 15.43 | 11,766 | -0.89(-5.43%) |
Mar 09, 2020 | 17.92 | 17.92 | 16.32 | 16.32 | 9,333 | -2.38(-12.75%) |
Mar 06, 2020 | 19.17 | 19.29 | 18.68 | 18.70 | 8,249 | -0.63(-3.27%) |
Mar 05, 2020 | 19.49 | 19.59 | 19.29 | 19.33 | 5,936 | -0.16(-0.82%) |
Mar 04, 2020 | 19.70 | 19.86 | 19.30 | 19.49 | 20,889 | -0.37(-1.84%) |
Mar 03, 2020 | 19.63 | 20.13 | 19.49 | 19.86 | 9,245 | +0.45(+2.30%) |