Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 5.950 | 6.205 | 5.850 | 6.140 | 116,100 | +0.19(+3.19%) |
May 28, 2020 | 6.280 | 6.400 | 5.730 | 5.950 | 355,509 | -0.35(-5.56%) |
May 27, 2020 | 6.570 | 6.710 | 6.250 | 6.300 | 204,385 | -0.22(-3.37%) |
May 26, 2020 | 7.230 | 7.280 | 6.320 | 6.520 | 335,869 | -0.51(-7.25%) |
May 22, 2020 | 6.890 | 7.150 | 6.830 | 7.030 | 100,100 | +0.10(+1.44%) |
May 21, 2020 | 7.290 | 7.290 | 6.700 | 6.930 | 243,086 | -0.33(-4.55%) |
May 20, 2020 | 7.330 | 7.530 | 7.100 | 7.260 | 191,547 | +0.07(+0.97%) |
May 19, 2020 | 7.410 | 7.570 | 7.100 | 7.190 | 318,225 | -0.03(-0.42%) |
May 18, 2020 | 7.050 | 7.310 | 6.911 | 7.220 | 291,484 | +0.49(+7.28%) |
May 15, 2020 | 6.580 | 6.800 | 6.340 | 6.730 | 121,300 | +0.10(+1.51%) |
May 14, 2020 | 5.970 | 6.850 | 5.810 | 6.630 | 224,544 | +0.45(+7.28%) |
May 13, 2020 | 7.300 | 7.360 | 5.860 | 6.180 | 483,807 | -1.02(-14.17%) |
May 12, 2020 | 7.950 | 7.960 | 7.040 | 7.200 | 441,187 | -0.60(-7.69%) |
May 11, 2020 | 7.550 | 8.190 | 7.070 | 7.800 | 458,618 | +0.31(+4.14%) |
May 08, 2020 | 7.230 | 7.640 | 7.100 | 7.490 | 446,700 | +0.39(+5.49%) |
May 07, 2020 | 6.790 | 7.100 | 6.400 | 7.100 | 446,037 | +0.66(+10.25%) |
May 06, 2020 | 6.420 | 6.600 | 6.190 | 6.440 | 295,491 | +0.29(+4.72%) |
May 05, 2020 | 6.000 | 6.460 | 5.990 | 6.150 | 246,483 | +0.26(+4.41%) |
May 04, 2020 | 6.000 | 6.038 | 5.600 | 5.890 | 119,670 | -0.19(-3.13%) |
May 01, 2020 | 6.150 | 6.450 | 5.630 | 6.080 | 257,000 | -0.06(-0.98%) |
Apr 30, 2020 | 6.350 | 6.400 | 5.930 | 6.140 | 231,663 | -0.08(-1.21%) |
Apr 29, 2020 | 6.120 | 6.410 | 5.900 | 6.215 | 539,506 | +0.35(+6.06%) |
Apr 28, 2020 | 5.290 | 5.980 | 5.270 | 5.860 | 317,213 | +0.70(+13.57%) |
Apr 27, 2020 | 4.990 | 5.210 | 4.820 | 5.160 | 302,426 | +0.24(+4.88%) |
Apr 24, 2020 | 4.710 | 4.990 | 4.565 | 4.920 | 186,400 | +0.20(+4.24%) |
Apr 23, 2020 | 4.500 | 4.730 | 4.290 | 4.720 | 100,147 | +0.22(+4.89%) |
Apr 22, 2020 | 4.160 | 4.510 | 4.160 | 4.500 | 230,157 | +0.41(+10.02%) |
Apr 21, 2020 | 4.290 | 4.430 | 4.000 | 4.090 | 245,275 | -0.44(-9.71%) |
Apr 20, 2020 | 4.750 | 4.880 | 4.100 | 4.530 | 325,787 | -0.28(-5.82%) |
Apr 17, 2020 | 4.840 | 5.150 | 4.600 | 4.810 | 324,000 | +0.18(+3.89%) |
Apr 16, 2020 | 4.360 | 4.740 | 4.140 | 4.630 | 315,818 | +0.36(+8.43%) |
Apr 15, 2020 | 3.680 | 4.350 | 3.613 | 4.270 | 216,210 | +0.41(+10.62%) |
Apr 14, 2020 | 4.100 | 4.190 | 3.810 | 3.860 | 229,584 | +0.22(+6.04%) |
Apr 13, 2020 | 4.190 | 4.190 | 3.400 | 3.640 | 295,256 | -0.51(-12.29%) |
Apr 09, 2020 | 3.570 | 4.200 | 3.400 | 4.150 | 491,000 | +0.91(+28.09%) |
Apr 08, 2020 | 3.040 | 3.400 | 3.000 | 3.240 | 200,028 | +0.20(+6.58%) |
Apr 07, 2020 | 3.410 | 3.550 | 2.850 | 3.040 | 445,317 | +0.22(+7.80%) |
Apr 06, 2020 | 2.460 | 3.020 | 2.261 | 2.820 | 366,693 | +0.71(+33.65%) |
Apr 03, 2020 | 2.750 | 2.760 | 1.910 | 2.110 | 803,300 | -0.59(-21.85%) |
Apr 02, 2020 | 3.090 | 3.353 | 2.660 | 2.700 | 137,091 | -0.35(-11.48%) |
Apr 01, 2020 | 3.250 | 3.349 | 3.000 | 3.050 | 148,353 | -0.34(-10.03%) |
Mar 31, 2020 | 3.470 | 3.770 | 3.334 | 3.390 | 92,543 | -0.08(-2.31%) |
Mar 30, 2020 | 4.200 | 4.200 | 3.360 | 3.470 | 217,381 | -0.44(-11.25%) |
Mar 27, 2020 | 4.100 | 4.100 | 3.410 | 3.910 | 302,200 | -0.27(-6.46%) |
Mar 26, 2020 | 3.840 | 4.250 | 3.430 | 4.180 | 312,789 | +0.42(+11.17%) |
Mar 25, 2020 | 3.760 | 4.290 | 3.410 | 3.760 | 500,787 | +0.26(+7.43%) |
Mar 24, 2020 | 3.310 | 3.841 | 3.130 | 3.500 | 323,497 | +0.75(+27.27%) |
Mar 23, 2020 | 4.010 | 4.080 | 2.750 | 2.750 | 221,514 | -1.27(-31.59%) |
Mar 20, 2020 | 4.120 | 4.530 | 3.930 | 4.020 | 176,300 | -0.04(-0.99%) |
Mar 19, 2020 | 3.600 | 4.260 | 3.460 | 4.060 | 121,543 | +0.63(+18.37%) |
Mar 18, 2020 | 4.040 | 4.250 | 3.140 | 3.430 | 203,346 | -0.93(-21.33%) |
Mar 17, 2020 | 4.610 | 5.020 | 4.060 | 4.360 | 152,897 | -0.32(-6.84%) |
Mar 16, 2020 | 5.500 | 5.500 | 4.600 | 4.680 | 66,338 | -1.12(-19.31%) |
Mar 13, 2020 | 6.180 | 6.529 | 5.650 | 5.800 | 92,900 | -0.27(-4.45%) |
Mar 12, 2020 | 6.550 | 6.550 | 5.048 | 6.070 | 131,920 | +0.42(+7.43%) |
Mar 11, 2020 | 6.500 | 6.550 | 5.580 | 5.650 | 166,107 | -0.87(-13.34%) |
Mar 10, 2020 | 6.300 | 6.530 | 6.000 | 6.520 | 106,727 | +0.41(+6.71%) |
Mar 09, 2020 | 6.470 | 6.470 | 5.340 | 6.110 | 101,826 | -0.71(-10.41%) |
Mar 06, 2020 | 7.340 | 7.570 | 6.660 | 6.820 | 91,500 | -0.76(-10.03%) |
Mar 05, 2020 | 7.530 | 7.670 | 7.400 | 7.580 | 61,142 | -0.03(-0.39%) |
Mar 04, 2020 | 7.690 | 7.790 | 7.540 | 7.610 | 54,788 | +0.00(+0.00%) |
Mar 03, 2020 | 7.950 | 8.181 | 7.570 | 7.610 | 65,348 | -0.26(-3.30%) |