Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 7.550 | 7.796 | 6.980 | 7.400 | 180,800 | -0.50(-6.33%) |
May 28, 2020 | 8.200 | 8.450 | 7.900 | 7.900 | 91,694 | -0.24(-2.95%) |
May 27, 2020 | 7.500 | 8.490 | 7.500 | 8.140 | 173,005 | +0.74(+10.00%) |
May 26, 2020 | 6.850 | 7.420 | 6.760 | 7.400 | 64,443 | +0.65(+9.63%) |
May 22, 2020 | 6.350 | 6.750 | 6.350 | 6.750 | 40,900 | +0.45(+7.14%) |
May 21, 2020 | 6.490 | 6.988 | 6.030 | 6.300 | 41,897 | -0.18(-2.78%) |
May 20, 2020 | 6.250 | 6.480 | 6.166 | 6.480 | 28,842 | +0.30(+4.85%) |
May 19, 2020 | 6.150 | 6.250 | 5.950 | 6.180 | 45,124 | +0.22(+3.69%) |
May 18, 2020 | 5.990 | 6.150 | 5.958 | 5.960 | 60,844 | +0.18(+3.11%) |
May 15, 2020 | 5.740 | 6.100 | 5.670 | 5.780 | 39,000 | -0.12(-2.03%) |
May 14, 2020 | 5.750 | 5.960 | 5.635 | 5.900 | 16,276 | +0.20(+3.42%) |
May 13, 2020 | 5.930 | 5.970 | 5.705 | 5.705 | 38,492 | -0.13(-2.16%) |
May 12, 2020 | 5.640 | 5.900 | 5.640 | 5.831 | 15,137 | +0.30(+5.44%) |
May 11, 2020 | 5.730 | 6.100 | 5.250 | 5.530 | 481,414 | -0.21(-3.66%) |
May 08, 2020 | 5.900 | 5.900 | 5.570 | 5.740 | 13,100 | -0.13(-2.21%) |
May 07, 2020 | 5.630 | 5.970 | 5.500 | 5.870 | 90,205 | +0.54(+10.04%) |
May 06, 2020 | 5.150 | 5.334 | 5.138 | 5.334 | 3,752 | +0.03(+0.65%) |
May 05, 2020 | 5.230 | 5.630 | 5.110 | 5.300 | 16,612 | +0.21(+4.13%) |
May 04, 2020 | 5.159 | 5.515 | 5.040 | 5.090 | 12,164 | -0.09(-1.74%) |
May 01, 2020 | 5.290 | 5.400 | 5.000 | 5.180 | 7,000 | -0.42(-7.50%) |
Apr 30, 2020 | 5.622 | 5.622 | 5.151 | 5.600 | 3,351 | -0.05(-0.88%) |
Apr 29, 2020 | 5.140 | 5.750 | 5.130 | 5.650 | 25,871 | +0.53(+10.35%) |
Apr 28, 2020 | 5.030 | 5.120 | 4.850 | 5.120 | 9,140 | +0.05(+1.09%) |
Apr 27, 2020 | 5.000 | 5.100 | 4.780 | 5.065 | 35,342 | -0.02(-0.49%) |
Apr 24, 2020 | 5.030 | 5.130 | 4.940 | 5.090 | 20,700 | +0.09(+1.80%) |
Apr 23, 2020 | 4.728 | 5.150 | 4.728 | 5.000 | 37,508 | +0.14(+2.79%) |
Apr 22, 2020 | 4.899 | 4.970 | 4.745 | 4.864 | 7,556 | +0.11(+2.40%) |
Apr 21, 2020 | 4.970 | 4.970 | 4.750 | 4.750 | 494 | -0.11(-2.26%) |
Apr 20, 2020 | 4.920 | 5.000 | 4.860 | 4.860 | 6,251 | -0.14(-2.80%) |
Apr 17, 2020 | 4.900 | 5.000 | 4.818 | 5.000 | 16,500 | +0.21(+4.38%) |
Apr 16, 2020 | 4.720 | 4.890 | 4.640 | 4.790 | 34,411 | +0.09(+1.91%) |
Apr 15, 2020 | 4.420 | 4.727 | 4.420 | 4.700 | 11,185 | -0.05(-1.05%) |
Apr 14, 2020 | 4.750 | 4.750 | 4.600 | 4.750 | 11,481 | +0.03(+0.64%) |
Apr 13, 2020 | 4.630 | 4.730 | 4.294 | 4.720 | 24,023 | +0.11(+2.39%) |
Apr 09, 2020 | 4.450 | 4.750 | 4.430 | 4.610 | 40,300 | +0.16(+3.60%) |
Apr 08, 2020 | 4.440 | 4.480 | 4.340 | 4.450 | 6,228 | +0.13(+3.01%) |
Apr 07, 2020 | 4.150 | 4.490 | 4.150 | 4.320 | 16,128 | +0.09(+2.13%) |
Apr 06, 2020 | 4.290 | 4.340 | 4.120 | 4.230 | 22,500 | +0.03(+0.71%) |
Apr 03, 2020 | 4.100 | 4.270 | 4.071 | 4.200 | 19,800 | +0.09(+2.19%) |
Apr 02, 2020 | 4.470 | 4.470 | 4.081 | 4.110 | 2,682 | -0.26(-5.95%) |
Apr 01, 2020 | 4.050 | 4.500 | 3.950 | 4.370 | 31,465 | +0.16(+3.80%) |
Mar 31, 2020 | 4.480 | 4.500 | 4.200 | 4.210 | 38,425 | -0.05(-1.17%) |
Mar 30, 2020 | 4.190 | 4.500 | 3.990 | 4.260 | 16,907 | -0.06(-1.39%) |
Mar 27, 2020 | 4.227 | 4.320 | 4.038 | 4.320 | 6,700 | +0.02(+0.47%) |
Mar 26, 2020 | 3.900 | 4.420 | 3.900 | 4.300 | 12,239 | +0.42(+10.82%) |
Mar 25, 2020 | 3.570 | 3.980 | 3.522 | 3.880 | 18,301 | +0.32(+8.99%) |
Mar 24, 2020 | 3.570 | 3.580 | 3.250 | 3.560 | 17,203 | +0.09(+2.59%) |
Mar 23, 2020 | 3.500 | 3.580 | 3.250 | 3.470 | 19,420 | +0.01(+0.29%) |
Mar 20, 2020 | 3.690 | 3.690 | 3.250 | 3.460 | 109,000 | +0.35(+11.25%) |
Mar 19, 2020 | 3.460 | 3.750 | 3.110 | 3.110 | 15,181 | -0.18(-5.47%) |
Mar 18, 2020 | 3.920 | 4.170 | 3.000 | 3.290 | 11,836 | -0.52(-13.65%) |
Mar 17, 2020 | 3.950 | 4.250 | 3.800 | 3.810 | 43,632 | -0.14(-3.54%) |
Mar 16, 2020 | 4.260 | 4.520 | 3.910 | 3.950 | 23,220 | -0.41(-9.40%) |
Mar 13, 2020 | 4.260 | 4.600 | 4.260 | 4.360 | 13,600 | +0.01(+0.23%) |
Mar 12, 2020 | 4.650 | 4.990 | 4.230 | 4.350 | 53,285 | -0.80(-15.53%) |
Mar 11, 2020 | 4.889 | 5.200 | 4.875 | 5.150 | 2,091 | -0.07(-1.34%) |
Mar 10, 2020 | 5.000 | 5.400 | 4.830 | 5.220 | 11,377 | +0.27(+5.43%) |
Mar 09, 2020 | 4.990 | 5.400 | 4.430 | 4.951 | 26,386 | -0.21(-4.05%) |
Mar 06, 2020 | 5.310 | 5.690 | 5.051 | 5.160 | 28,900 | -0.32(-5.84%) |
Mar 05, 2020 | 5.550 | 5.720 | 5.280 | 5.480 | 27,452 | -0.05(-0.90%) |
Mar 04, 2020 | 5.600 | 5.990 | 5.450 | 5.530 | 75,505 | +0.03(+0.55%) |
Mar 03, 2020 | 5.150 | 5.790 | 5.120 | 5.500 | 63,565 | +0.44(+8.70%) |