Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 8.750 | 9.490 | 8.100 | 8.470 | 118,100 | -0.16(-1.85%) |
May 28, 2020 | 7.420 | 8.730 | 7.300 | 8.630 | 171,112 | +1.30(+17.74%) |
May 27, 2020 | 7.120 | 7.490 | 7.000 | 7.330 | 44,041 | +0.29(+4.12%) |
May 26, 2020 | 7.500 | 7.750 | 7.000 | 7.040 | 98,300 | -0.47(-6.26%) |
May 22, 2020 | 7.620 | 7.796 | 7.384 | 7.510 | 38,200 | -0.10(-1.31%) |
May 21, 2020 | 7.940 | 7.980 | 7.280 | 7.610 | 50,114 | -0.37(-4.64%) |
May 20, 2020 | 7.780 | 8.200 | 7.780 | 7.980 | 60,284 | +0.26(+3.37%) |
May 19, 2020 | 7.540 | 7.990 | 7.540 | 7.720 | 51,670 | +0.16(+2.12%) |
May 18, 2020 | 8.060 | 8.530 | 7.350 | 7.560 | 97,229 | -0.19(-2.45%) |
May 15, 2020 | 9.220 | 9.800 | 7.510 | 7.750 | 140,100 | -1.03(-11.73%) |
May 14, 2020 | 7.960 | 9.000 | 7.700 | 8.780 | 90,425 | +0.68(+8.40%) |
May 13, 2020 | 8.890 | 9.000 | 7.900 | 8.100 | 88,337 | -0.69(-7.85%) |
May 12, 2020 | 8.230 | 9.000 | 8.230 | 8.790 | 70,092 | +0.72(+8.92%) |
May 11, 2020 | 8.000 | 8.664 | 7.540 | 8.070 | 99,774 | +0.08(+1.00%) |
May 08, 2020 | 7.990 | 8.000 | 7.500 | 7.990 | 48,500 | +0.49(+6.53%) |
May 07, 2020 | 7.380 | 7.960 | 7.107 | 7.500 | 30,511 | +0.05(+0.67%) |
May 06, 2020 | 7.790 | 7.940 | 7.350 | 7.450 | 17,967 | -0.47(-5.93%) |
May 05, 2020 | 7.300 | 8.149 | 7.170 | 7.920 | 40,369 | +0.67(+9.24%) |
May 04, 2020 | 7.520 | 7.680 | 7.160 | 7.250 | 12,452 | -0.20(-2.68%) |
May 01, 2020 | 7.070 | 7.750 | 7.010 | 7.450 | 39,700 | -0.14(-1.84%) |
Apr 30, 2020 | 7.680 | 7.745 | 7.230 | 7.590 | 22,330 | -0.08(-1.04%) |
Apr 29, 2020 | 7.181 | 7.800 | 7.181 | 7.670 | 20,302 | +0.36(+4.92%) |
Apr 28, 2020 | 7.450 | 7.450 | 6.690 | 7.310 | 57,981 | -0.21(-2.79%) |
Apr 27, 2020 | 7.990 | 8.000 | 7.350 | 7.520 | 68,355 | -0.28(-3.59%) |
Apr 24, 2020 | 7.870 | 8.400 | 7.560 | 7.800 | 98,500 | +0.15(+1.96%) |
Apr 23, 2020 | 6.850 | 7.750 | 6.700 | 7.650 | 54,114 | +0.20(+2.68%) |
Apr 22, 2020 | 7.440 | 7.600 | 7.110 | 7.450 | 55,028 | +0.29(+4.05%) |
Apr 21, 2020 | 6.910 | 7.700 | 6.855 | 7.160 | 90,745 | +0.51(+7.67%) |
Apr 20, 2020 | 5.710 | 7.390 | 5.665 | 6.650 | 66,501 | +0.94(+16.46%) |
Apr 17, 2020 | 5.380 | 5.860 | 5.060 | 5.710 | 62,000 | +0.39(+7.33%) |
Apr 16, 2020 | 5.050 | 5.340 | 4.960 | 5.320 | 62,086 | +0.32(+6.40%) |
Apr 15, 2020 | 5.040 | 5.050 | 4.880 | 5.000 | 22,848 | +0.09(+1.82%) |
Apr 14, 2020 | 5.000 | 5.345 | 4.881 | 4.911 | 55,356 | +0.15(+3.16%) |
Apr 13, 2020 | 4.640 | 4.892 | 4.460 | 4.760 | 49,045 | +0.38(+8.68%) |
Apr 09, 2020 | 4.260 | 4.400 | 3.950 | 4.380 | 29,400 | +0.11(+2.58%) |
Apr 08, 2020 | 4.180 | 4.320 | 4.000 | 4.270 | 35,663 | -0.03(-0.70%) |
Apr 07, 2020 | 4.100 | 4.440 | 4.030 | 4.300 | 12,665 | +0.20(+4.88%) |
Apr 06, 2020 | 4.440 | 4.500 | 4.100 | 4.100 | 13,774 | -0.21(-4.87%) |
Apr 03, 2020 | 4.360 | 4.490 | 4.150 | 4.310 | 21,700 | -0.05(-1.15%) |
Apr 02, 2020 | 3.800 | 4.700 | 3.720 | 4.360 | 18,327 | +0.36(+9.00%) |
Apr 01, 2020 | 4.260 | 4.445 | 3.750 | 4.000 | 21,770 | -0.44(-9.91%) |
Mar 31, 2020 | 4.550 | 4.600 | 4.250 | 4.440 | 22,577 | +0.29(+6.99%) |
Mar 30, 2020 | 4.050 | 4.600 | 4.050 | 4.150 | 13,764 | +0.14(+3.49%) |
Mar 27, 2020 | 4.360 | 4.500 | 4.010 | 4.010 | 27,100 | -0.34(-7.82%) |
Mar 26, 2020 | 4.200 | 4.450 | 4.060 | 4.350 | 32,483 | +0.26(+6.36%) |
Mar 25, 2020 | 4.320 | 4.320 | 4.000 | 4.090 | 28,321 | -0.23(-5.32%) |
Mar 24, 2020 | 3.850 | 4.670 | 3.750 | 4.320 | 81,143 | +0.63(+17.07%) |
Mar 23, 2020 | 2.300 | 4.700 | 2.300 | 3.690 | 144,956 | +1.35(+57.69%) |
Mar 20, 2020 | 2.600 | 2.620 | 2.320 | 2.340 | 14,900 | -0.23(-8.95%) |
Mar 19, 2020 | 2.870 | 2.879 | 2.324 | 2.570 | 19,077 | +0.13(+5.33%) |
Mar 18, 2020 | 2.519 | 2.606 | 2.270 | 2.440 | 9,541 | -0.25(-9.29%) |
Mar 17, 2020 | 2.510 | 3.070 | 2.295 | 2.690 | 58,394 | +0.12(+4.67%) |
Mar 16, 2020 | 2.800 | 3.500 | 2.547 | 2.570 | 14,710 | -0.43(-14.33%) |
Mar 13, 2020 | 3.110 | 3.110 | 1.940 | 3.000 | 84,400 | +0.21(+7.53%) |
Mar 12, 2020 | 3.160 | 3.218 | 2.790 | 2.790 | 21,424 | -0.71(-20.29%) |
Mar 11, 2020 | 3.611 | 3.611 | 3.400 | 3.500 | 23,543 | -0.06(-1.55%) |
Mar 10, 2020 | 3.781 | 3.890 | 3.510 | 3.555 | 12,211 | +0.06(+1.57%) |
Mar 09, 2020 | 3.540 | 3.990 | 3.500 | 3.500 | 29,980 | -0.15(-4.11%) |
Mar 06, 2020 | 3.840 | 3.840 | 3.580 | 3.650 | 13,700 | -0.20(-5.19%) |
Mar 05, 2020 | 3.850 | 3.850 | 3.730 | 3.850 | 16,554 | -0.01(-0.26%) |
Mar 04, 2020 | 3.915 | 3.940 | 3.719 | 3.860 | 9,229 | +0.04(+1.05%) |
Mar 03, 2020 | 3.960 | 4.020 | 3.540 | 3.820 | 18,834 | -0.06(-1.56%) |