Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 9.550 | 10.26 | 9.331 | 10.24 | 442,000 | +0.48(+4.92%) |
May 28, 2020 | 9.790 | 9.850 | 9.636 | 9.760 | 251,772 | -0.08(-0.81%) |
May 27, 2020 | 9.980 | 9.980 | 9.520 | 9.840 | 246,989 | +0.01(+0.10%) |
May 26, 2020 | 9.760 | 9.900 | 9.560 | 9.830 | 372,479 | +0.18(+1.84%) |
May 22, 2020 | 9.420 | 9.720 | 9.140 | 9.652 | 419,900 | +0.33(+3.57%) |
May 21, 2020 | 9.090 | 9.360 | 8.914 | 9.320 | 257,123 | +0.22(+2.42%) |
May 20, 2020 | 9.450 | 9.930 | 8.900 | 9.100 | 472,977 | -0.30(-3.19%) |
May 19, 2020 | 9.380 | 9.830 | 9.111 | 9.400 | 430,098 | -0.27(-2.79%) |
May 18, 2020 | 9.350 | 9.890 | 8.650 | 9.670 | 568,475 | +0.45(+4.90%) |
May 15, 2020 | 8.250 | 9.270 | 8.250 | 9.218 | 1,353,200 | +1.22(+15.23%) |
May 14, 2020 | 7.465 | 8.000 | 7.233 | 8.000 | 555,526 | +0.53(+7.10%) |
May 13, 2020 | 7.400 | 7.570 | 7.146 | 7.470 | 449,824 | +0.12(+1.58%) |
May 12, 2020 | 7.480 | 7.820 | 7.273 | 7.354 | 413,881 | -0.04(-0.49%) |
May 11, 2020 | 7.285 | 7.391 | 7.083 | 7.390 | 260,731 | +0.24(+3.36%) |
May 08, 2020 | 7.000 | 7.196 | 6.910 | 7.150 | 176,200 | +0.19(+2.76%) |
May 07, 2020 | 7.120 | 7.310 | 6.910 | 6.958 | 212,133 | -0.16(-2.28%) |
May 06, 2020 | 7.100 | 7.250 | 6.997 | 7.120 | 196,840 | -0.08(-1.11%) |
May 05, 2020 | 6.750 | 7.202 | 6.750 | 7.200 | 180,423 | +0.45(+6.67%) |
May 04, 2020 | 7.070 | 7.070 | 6.650 | 6.750 | 236,754 | -0.09(-1.32%) |
May 01, 2020 | 7.010 | 7.231 | 6.540 | 6.840 | 244,100 | -0.35(-4.87%) |
Apr 30, 2020 | 7.320 | 7.500 | 7.100 | 7.190 | 193,077 | -0.07(-0.96%) |
Apr 29, 2020 | 7.150 | 7.450 | 7.140 | 7.260 | 303,784 | +0.13(+1.82%) |
Apr 28, 2020 | 7.355 | 7.500 | 6.880 | 7.130 | 296,179 | -0.19(-2.63%) |
Apr 27, 2020 | 7.015 | 7.550 | 7.015 | 7.323 | 363,914 | +0.28(+4.02%) |
Apr 24, 2020 | 7.000 | 7.140 | 6.810 | 7.040 | 293,100 | +0.06(+0.86%) |
Apr 23, 2020 | 6.430 | 7.016 | 6.280 | 6.980 | 466,667 | +0.55(+8.55%) |
Apr 22, 2020 | 6.430 | 6.449 | 6.025 | 6.430 | 270,654 | +0.43(+7.17%) |
Apr 21, 2020 | 5.900 | 6.186 | 5.750 | 6.000 | 291,303 | +0.06(+1.01%) |
Apr 20, 2020 | 5.620 | 6.047 | 5.500 | 5.940 | 343,503 | +0.30(+5.32%) |
Apr 17, 2020 | 5.600 | 5.745 | 5.460 | 5.640 | 201,200 | +0.13(+2.36%) |
Apr 16, 2020 | 5.790 | 5.790 | 5.400 | 5.510 | 139,768 | -0.09(-1.65%) |
Apr 15, 2020 | 5.425 | 5.660 | 5.369 | 5.602 | 148,985 | -0.05(-0.93%) |
Apr 14, 2020 | 5.650 | 6.055 | 5.620 | 5.655 | 181,270 | +0.04(+0.65%) |
Apr 13, 2020 | 5.500 | 5.950 | 5.500 | 5.619 | 223,015 | -0.15(-2.63%) |
Apr 09, 2020 | 5.525 | 5.880 | 5.444 | 5.770 | 285,500 | +0.00(+0.00%) |
Apr 08, 2020 | 5.870 | 6.100 | 5.550 | 5.770 | 255,052 | -0.08(-1.37%) |
Apr 07, 2020 | 6.000 | 6.070 | 5.650 | 5.850 | 215,770 | +0.00(+0.00%) |
Apr 06, 2020 | 5.500 | 5.907 | 5.500 | 5.850 | 201,223 | +0.20(+3.49%) |
Apr 03, 2020 | 5.620 | 5.850 | 5.500 | 5.652 | 152,500 | -0.14(-2.34%) |
Apr 02, 2020 | 5.410 | 5.811 | 5.250 | 5.788 | 202,553 | +0.38(+6.99%) |
Apr 01, 2020 | 5.750 | 5.980 | 5.260 | 5.410 | 238,842 | -0.41(-7.08%) |
Mar 31, 2020 | 6.025 | 6.100 | 5.670 | 5.822 | 219,941 | -0.17(-2.81%) |
Mar 30, 2020 | 6.390 | 6.390 | 5.790 | 5.990 | 259,899 | -0.22(-3.55%) |
Mar 27, 2020 | 6.500 | 6.660 | 6.049 | 6.210 | 588,100 | -0.38(-5.76%) |
Mar 26, 2020 | 6.430 | 6.630 | 6.025 | 6.590 | 644,332 | +0.53(+8.75%) |
Mar 25, 2020 | 6.005 | 6.188 | 5.450 | 6.060 | 474,722 | +0.37(+6.50%) |
Mar 24, 2020 | 5.020 | 5.780 | 5.020 | 5.690 | 527,515 | +0.75(+15.10%) |
Mar 23, 2020 | 4.830 | 5.000 | 4.500 | 4.944 | 384,981 | +0.32(+6.87%) |
Mar 20, 2020 | 4.700 | 5.475 | 4.500 | 4.626 | 448,900 | +0.08(+1.67%) |
Mar 19, 2020 | 4.550 | 4.706 | 3.800 | 4.550 | 444,063 | +0.00(+0.00%) |
Mar 18, 2020 | 4.750 | 4.860 | 3.770 | 4.550 | 798,692 | -0.20(-4.21%) |
Mar 17, 2020 | 4.000 | 4.766 | 3.850 | 4.750 | 721,995 | +0.67(+16.45%) |
Mar 16, 2020 | 4.010 | 4.403 | 3.693 | 4.079 | 658,344 | -0.28(-6.44%) |
Mar 13, 2020 | 4.220 | 4.550 | 4.050 | 4.360 | 620,900 | +0.25(+6.03%) |
Mar 12, 2020 | 4.830 | 4.980 | 4.058 | 4.112 | 783,276 | -0.94(-18.60%) |
Mar 11, 2020 | 5.550 | 5.800 | 5.010 | 5.051 | 658,643 | -0.66(-11.51%) |
Mar 10, 2020 | 5.725 | 6.140 | 5.520 | 5.708 | 344,283 | +0.03(+0.46%) |
Mar 09, 2020 | 5.874 | 6.300 | 5.675 | 5.682 | 652,687 | -0.90(-13.65%) |
Mar 06, 2020 | 6.840 | 6.944 | 6.440 | 6.580 | 412,500 | -0.52(-7.34%) |
Mar 05, 2020 | 6.630 | 7.101 | 6.300 | 7.101 | 387,912 | +0.41(+6.18%) |
Mar 04, 2020 | 6.170 | 6.823 | 6.161 | 6.688 | 314,047 | +0.51(+8.34%) |
Mar 03, 2020 | 6.520 | 6.920 | 6.100 | 6.173 | 456,737 | -0.58(-8.58%) |