Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 5.940 | 6.720 | 5.940 | 6.540 | 524,766 | +0.72(+12.37%) |
May 28, 2020 | 6.120 | 6.420 | 5.460 | 5.820 | 1,053,815 | -0.66(-10.19%) |
May 04, 2020 | 6.480 | 6.480 | 6.480 | 0 | +0.06(+0.93%) | |
May 01, 2020 | 6.360 | 6.540 | 6.180 | 6.420 | 296,483 | -0.12(-1.83%) |
Apr 30, 2020 | 6.420 | 6.720 | 6.360 | 6.540 | 255,308 | -0.18(-2.68%) |
Apr 29, 2020 | 6.720 | 6.780 | 6.480 | 6.720 | 443,743 | -0.12(-1.75%) |
Apr 28, 2020 | 7.080 | 7.200 | 6.600 | 6.840 | 535,254 | +0.00(+0.00%) |
Apr 27, 2020 | 6.660 | 7.260 | 6.600 | 6.840 | 795,704 | +0.00(+0.00%) |
Apr 24, 2020 | 6.540 | 7.020 | 6.180 | 6.840 | 543,916 | +0.18(+2.70%) |
Apr 23, 2020 | 6.840 | 6.840 | 6.360 | 6.660 | 497,811 | +0.18(+2.78%) |
Apr 22, 2020 | 6.960 | 7.080 | 6.360 | 6.480 | 727,618 | -0.48(-6.90%) |
Apr 21, 2020 | 7.080 | 7.140 | 6.720 | 6.960 | 480,655 | -0.24(-3.33%) |
Apr 20, 2020 | 7.740 | 7.740 | 7.080 | 7.200 | 869,205 | +0.00(+0.00%) |
Apr 17, 2020 | 7.500 | 7.560 | 6.660 | 7.200 | 1,472,900 | -1.62(-18.37%) |
Apr 16, 2020 | 8.400 | 9.300 | 7.920 | 8.820 | 4,902,956 | +1.26(+16.67%) |
Apr 15, 2020 | 7.800 | 8.460 | 7.320 | 7.560 | 1,563,489 | -0.12(-1.56%) |
Apr 14, 2020 | 8.280 | 8.460 | 7.680 | 7.680 | 2,294,251 | +0.54(+7.56%) |
Apr 13, 2020 | 6.300 | 7.200 | 5.640 | 7.140 | 1,586,659 | +0.36(+5.31%) |
Apr 09, 2020 | 8.160 | 8.580 | 6.300 | 6.780 | 5,032,233 | -0.84(-11.02%) |
Apr 08, 2020 | 9.780 | 11.82 | 6.720 | 7.620 | 28,261,894 | +4.24(+125.70%) |
Apr 07, 2020 | 3.365 | 3.420 | 3.137 | 3.376 | 140,061 | +0.00(+0.04%) |
Apr 06, 2020 | 3.420 | 3.540 | 3.301 | 3.375 | 76,879 | -0.04(-1.32%) |
Apr 03, 2020 | 3.384 | 3.478 | 3.300 | 3.420 | 53,450 | +0.00(+0.00%) |
Apr 02, 2020 | 3.360 | 3.540 | 3.300 | 3.420 | 105,581 | -0.03(-0.96%) |
Apr 01, 2020 | 3.600 | 3.600 | 3.300 | 3.453 | 109,833 | -0.20(-5.59%) |
Mar 31, 2020 | 3.532 | 3.659 | 3.240 | 3.658 | 97,165 | +0.30(+8.86%) |
Mar 30, 2020 | 3.828 | 3.828 | 3.300 | 3.360 | 257,460 | -0.42(-11.04%) |
Mar 27, 2020 | 3.780 | 3.875 | 3.540 | 3.777 | 132,633 | +0.06(+1.53%) |
Mar 26, 2020 | 4.200 | 4.229 | 3.660 | 3.720 | 273,630 | -0.42(-10.14%) |
Mar 25, 2020 | 3.840 | 4.500 | 3.660 | 4.140 | 679,543 | +0.54(+15.00%) |
Mar 24, 2020 | 3.360 | 3.720 | 3.240 | 3.600 | 255,655 | +0.30(+9.09%) |
Mar 23, 2020 | 3.420 | 3.600 | 3.180 | 3.300 | 288,207 | -0.30(-8.33%) |
Mar 20, 2020 | 4.500 | 4.500 | 3.360 | 3.600 | 868,366 | -0.30(-7.69%) |
Mar 19, 2020 | 4.800 | 4.860 | 3.300 | 3.900 | 2,452,824 | +1.09(+38.56%) |
Mar 18, 2020 | 2.820 | 3.540 | 2.520 | 2.815 | 419,040 | -0.31(-9.79%) |
Mar 17, 2020 | 3.960 | 4.620 | 2.640 | 3.120 | 2,550,209 | +0.72(+30.00%) |
Mar 16, 2020 | 1.920 | 2.640 | 1.920 | 2.400 | 95,546 | -0.26(-9.73%) |
Mar 13, 2020 | 2.880 | 3.180 | 2.460 | 2.659 | 95,083 | -0.16(-5.72%) |
Mar 12, 2020 | 3.000 | 3.000 | 2.640 | 2.820 | 87,060 | -0.21(-6.95%) |
Mar 11, 2020 | 3.329 | 3.480 | 3.031 | 3.031 | 75,050 | -0.33(-9.80%) |
Mar 10, 2020 | 3.780 | 3.900 | 3.060 | 3.360 | 94,302 | -0.24(-6.67%) |
Mar 09, 2020 | 3.720 | 3.720 | 3.420 | 3.600 | 101,100 | -0.24(-6.25%) |
Mar 06, 2020 | 3.900 | 4.050 | 3.806 | 3.840 | 50,283 | -0.24(-5.88%) |
Mar 05, 2020 | 4.200 | 4.200 | 3.938 | 4.080 | 38,043 | -0.12(-2.86%) |
Mar 04, 2020 | 4.080 | 4.259 | 3.990 | 4.200 | 58,731 | +0.18(+4.48%) |
Mar 03, 2020 | 4.080 | 4.080 | 3.900 | 4.020 | 37,567 | -0.05(-1.19%) |