Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 5.780 | 5.780 | 5.170 | 5.310 | 87,700 | -0.33(-5.85%) |
May 28, 2020 | 5.750 | 5.810 | 5.640 | 5.640 | 53,852 | +0.00(+0.00%) |
May 27, 2020 | 5.990 | 6.105 | 5.590 | 5.640 | 86,279 | -0.31(-5.21%) |
May 26, 2020 | 6.250 | 6.460 | 5.950 | 5.950 | 38,617 | +0.00(+0.00%) |
May 22, 2020 | 6.150 | 6.160 | 5.900 | 5.950 | 50,800 | -0.16(-2.62%) |
May 21, 2020 | 6.350 | 6.904 | 6.100 | 6.110 | 38,300 | -0.10(-1.61%) |
May 20, 2020 | 6.360 | 6.610 | 6.040 | 6.210 | 81,594 | +0.10(+1.64%) |
May 19, 2020 | 6.110 | 6.390 | 6.100 | 6.110 | 42,335 | -0.16(-2.55%) |
May 18, 2020 | 7.000 | 7.150 | 6.130 | 6.270 | 58,505 | -0.35(-5.29%) |
May 15, 2020 | 6.010 | 6.780 | 6.000 | 6.620 | 47,200 | +0.39(+6.26%) |
May 14, 2020 | 6.280 | 6.530 | 5.770 | 6.230 | 74,395 | -0.02(-0.32%) |
May 13, 2020 | 7.500 | 7.540 | 5.750 | 6.250 | 183,433 | -1.18(-15.88%) |
May 12, 2020 | 7.310 | 7.710 | 7.170 | 7.430 | 56,691 | +0.12(+1.64%) |
May 11, 2020 | 8.240 | 8.550 | 6.500 | 7.310 | 312,116 | -0.84(-10.31%) |
May 08, 2020 | 7.200 | 8.440 | 7.180 | 8.150 | 215,200 | +1.13(+16.10%) |
May 07, 2020 | 6.350 | 7.020 | 6.000 | 7.020 | 126,326 | +0.67(+10.55%) |
May 06, 2020 | 6.200 | 7.440 | 6.040 | 6.350 | 320,193 | +0.15(+2.42%) |
May 05, 2020 | 4.450 | 6.200 | 4.200 | 6.200 | 472,338 | +1.70(+37.78%) |
May 04, 2020 | 3.440 | 4.680 | 3.420 | 4.500 | 179,002 | +1.02(+29.31%) |
May 01, 2020 | 3.600 | 3.600 | 3.301 | 3.480 | 28,500 | +0.11(+3.26%) |
Apr 30, 2020 | 3.400 | 3.570 | 3.260 | 3.370 | 22,716 | +0.14(+4.33%) |
Apr 29, 2020 | 3.510 | 3.740 | 3.120 | 3.230 | 57,317 | -0.35(-9.78%) |
Apr 28, 2020 | 4.250 | 4.250 | 3.350 | 3.580 | 92,698 | -0.51(-12.47%) |
Apr 27, 2020 | 4.050 | 4.470 | 4.050 | 4.090 | 129,894 | +0.11(+2.76%) |
Apr 24, 2020 | 3.960 | 4.180 | 3.540 | 3.980 | 220,700 | +0.48(+13.71%) |
Apr 23, 2020 | 2.600 | 3.500 | 2.600 | 3.500 | 260,051 | +1.01(+40.74%) |
Apr 22, 2020 | 2.160 | 2.490 | 2.000 | 2.487 | 27,895 | +0.41(+19.56%) |
Apr 21, 2020 | 2.120 | 2.186 | 2.010 | 2.080 | 7,578 | -0.04(-1.89%) |
Apr 20, 2020 | 2.210 | 2.220 | 2.120 | 2.120 | 9,602 | -0.15(-6.61%) |
Apr 17, 2020 | 2.160 | 2.430 | 2.160 | 2.270 | 10,200 | +0.07(+3.18%) |
Apr 16, 2020 | 2.160 | 2.370 | 2.160 | 2.200 | 11,546 | -0.02(-0.90%) |
Apr 15, 2020 | 2.290 | 2.380 | 2.080 | 2.220 | 13,638 | -0.16(-6.72%) |
Apr 14, 2020 | 2.020 | 2.480 | 2.020 | 2.380 | 49,326 | +0.37(+18.41%) |
Apr 13, 2020 | 1.960 | 2.010 | 1.840 | 2.010 | 19,666 | +0.11(+5.79%) |
Apr 09, 2020 | 2.000 | 2.050 | 1.710 | 1.900 | 129,100 | +0.03(+1.60%) |
Apr 08, 2020 | 1.820 | 1.950 | 1.800 | 1.870 | 26,511 | +0.08(+4.47%) |
Apr 07, 2020 | 2.000 | 2.000 | 1.710 | 1.790 | 36,454 | -0.13(-6.77%) |
Apr 06, 2020 | 1.990 | 2.220 | 1.860 | 1.920 | 41,552 | -0.04(-2.04%) |
Apr 03, 2020 | 1.960 | 2.050 | 1.860 | 1.960 | 75,000 | +0.13(+7.10%) |
Apr 02, 2020 | 1.920 | 2.050 | 1.830 | 1.830 | 72,185 | -0.10(-5.18%) |
Apr 01, 2020 | 1.970 | 1.970 | 1.920 | 1.930 | 7,467 | -0.04(-2.03%) |
Mar 31, 2020 | 2.050 | 2.150 | 1.960 | 1.970 | 12,049 | -0.04(-1.99%) |
Mar 30, 2020 | 2.200 | 2.200 | 2.010 | 2.010 | 22,500 | -0.15(-6.94%) |
Mar 27, 2020 | 1.920 | 2.201 | 1.920 | 2.160 | 26,900 | +0.09(+4.35%) |
Mar 26, 2020 | 2.000 | 2.108 | 2.000 | 2.070 | 7,568 | -0.04(-1.90%) |
Mar 25, 2020 | 2.140 | 2.147 | 2.085 | 2.110 | 6,529 | +0.04(+1.93%) |
Mar 24, 2020 | 2.370 | 2.370 | 1.940 | 2.070 | 28,959 | -0.09(-4.17%) |
Mar 23, 2020 | 2.120 | 2.280 | 2.099 | 2.160 | 9,818 | -0.04(-1.63%) |
Mar 20, 2020 | 2.370 | 2.370 | 2.080 | 2.196 | 11,200 | +0.07(+3.09%) |
Mar 19, 2020 | 2.490 | 2.490 | 2.020 | 2.130 | 16,001 | -0.26(-10.88%) |
Mar 18, 2020 | 2.560 | 2.971 | 2.013 | 2.390 | 11,617 | -0.43(-15.25%) |
Mar 17, 2020 | 2.690 | 2.870 | 2.620 | 2.820 | 12,308 | +0.02(+0.71%) |
Mar 16, 2020 | 2.810 | 3.005 | 2.800 | 2.800 | 4,236 | -0.20(-6.67%) |
Mar 13, 2020 | 3.020 | 3.190 | 2.567 | 3.000 | 18,600 | +0.25(+9.09%) |
Mar 12, 2020 | 2.780 | 3.000 | 2.520 | 2.750 | 18,983 | -0.33(-10.71%) |
Mar 11, 2020 | 3.010 | 3.170 | 3.000 | 3.080 | 9,793 | +0.07(+2.33%) |
Mar 10, 2020 | 3.140 | 3.150 | 3.000 | 3.010 | 11,822 | -0.09(-2.90%) |
Mar 09, 2020 | 3.250 | 3.360 | 3.000 | 3.100 | 13,451 | -0.30(-8.82%) |
Mar 06, 2020 | 3.500 | 3.590 | 3.400 | 3.400 | 16,900 | -0.15(-4.23%) |
Mar 05, 2020 | 3.600 | 3.750 | 3.550 | 3.550 | 12,415 | -0.21(-5.59%) |
Mar 04, 2020 | 3.850 | 3.850 | 3.600 | 3.760 | 16,259 | -0.12(-3.09%) |
Mar 03, 2020 | 3.920 | 3.981 | 3.539 | 3.880 | 21,053 | -0.01(-0.26%) |