Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 9.120 | 9.390 | 8.350 | 8.820 | 741,800 | -0.14(-1.56%) |
May 28, 2020 | 8.550 | 9.700 | 8.400 | 8.960 | 1,742,328 | +0.59(+7.05%) |
May 27, 2020 | 8.170 | 8.690 | 7.710 | 8.370 | 904,953 | +0.20(+2.45%) |
May 26, 2020 | 8.490 | 8.550 | 8.150 | 8.170 | 566,077 | -0.08(-0.97%) |
May 22, 2020 | 8.400 | 8.750 | 8.110 | 8.250 | 719,300 | -0.35(-4.07%) |
May 21, 2020 | 7.950 | 9.050 | 7.580 | 8.600 | 5,267,363 | +0.62(+7.77%) |
May 20, 2020 | 7.680 | 8.050 | 7.450 | 7.980 | 392,716 | +0.38(+5.00%) |
May 19, 2020 | 7.440 | 7.690 | 7.360 | 7.600 | 264,436 | +0.11(+1.47%) |
May 18, 2020 | 7.580 | 7.700 | 7.320 | 7.490 | 311,507 | -0.01(-0.13%) |
May 15, 2020 | 7.200 | 7.670 | 7.000 | 7.500 | 593,100 | +0.21(+2.88%) |
May 14, 2020 | 7.260 | 7.630 | 7.080 | 7.290 | 401,721 | -0.08(-1.09%) |
May 13, 2020 | 8.030 | 8.040 | 6.910 | 7.370 | 881,409 | -0.63(-7.87%) |
May 12, 2020 | 8.230 | 8.280 | 7.710 | 8.000 | 716,508 | +0.04(+0.50%) |
May 11, 2020 | 7.310 | 8.120 | 7.230 | 7.960 | 941,594 | +0.63(+8.59%) |
May 08, 2020 | 7.120 | 7.521 | 7.110 | 7.330 | 560,400 | +0.20(+2.81%) |
May 07, 2020 | 7.500 | 7.620 | 7.010 | 7.130 | 567,174 | -0.11(-1.52%) |
May 06, 2020 | 6.760 | 7.450 | 6.730 | 7.240 | 876,908 | +0.45(+6.63%) |
May 05, 2020 | 6.930 | 7.300 | 6.370 | 6.790 | 1,100,955 | -0.03(-0.44%) |
May 04, 2020 | 6.790 | 7.040 | 6.540 | 6.820 | 713,220 | -0.17(-2.43%) |
May 01, 2020 | 6.950 | 7.170 | 6.420 | 6.990 | 1,411,300 | -0.08(-1.13%) |
Apr 30, 2020 | 5.940 | 7.370 | 5.690 | 7.070 | 3,091,380 | +1.65(+30.44%) |
Apr 29, 2020 | 6.000 | 6.130 | 5.410 | 5.420 | 895,016 | -0.38(-6.55%) |
Apr 28, 2020 | 6.360 | 6.380 | 5.680 | 5.800 | 628,064 | -0.50(-7.94%) |
Apr 27, 2020 | 6.150 | 6.980 | 6.000 | 6.300 | 2,106,627 | +0.46(+7.88%) |
Apr 24, 2020 | 5.240 | 5.850 | 5.200 | 5.840 | 1,126,500 | +0.54(+10.19%) |
Apr 23, 2020 | 5.200 | 5.440 | 5.100 | 5.300 | 626,054 | +0.13(+2.51%) |
Apr 22, 2020 | 5.000 | 5.200 | 4.900 | 5.170 | 393,368 | +0.08(+1.57%) |
Apr 21, 2020 | 5.070 | 5.200 | 4.880 | 5.090 | 433,156 | -0.06(-1.17%) |
Apr 20, 2020 | 5.180 | 5.360 | 5.050 | 5.150 | 576,878 | -0.05(-0.96%) |
Apr 17, 2020 | 5.300 | 5.375 | 5.140 | 5.200 | 392,500 | -0.22(-4.06%) |
Apr 16, 2020 | 5.390 | 5.630 | 5.240 | 5.420 | 787,941 | +0.17(+3.24%) |
Apr 15, 2020 | 4.960 | 5.370 | 4.910 | 5.250 | 730,061 | +0.13(+2.54%) |
Apr 14, 2020 | 4.970 | 5.220 | 4.820 | 5.120 | 654,582 | +0.09(+1.79%) |
Apr 13, 2020 | 5.090 | 5.150 | 4.760 | 5.030 | 676,857 | -0.02(-0.40%) |
Apr 09, 2020 | 5.200 | 5.250 | 4.910 | 5.050 | 567,100 | -0.16(-3.07%) |
Apr 08, 2020 | 4.910 | 5.440 | 4.800 | 5.210 | 997,244 | +0.30(+6.11%) |
Apr 07, 2020 | 5.160 | 5.250 | 4.820 | 4.910 | 921,901 | -0.45(-8.40%) |
Apr 06, 2020 | 5.620 | 5.620 | 5.130 | 5.360 | 1,104,643 | -0.30(-5.30%) |
Apr 03, 2020 | 4.490 | 5.750 | 4.210 | 5.660 | 2,779,100 | +0.95(+20.17%) |
Apr 02, 2020 | 5.230 | 5.270 | 4.510 | 4.710 | 2,915,840 | -1.02(-17.80%) |
Apr 01, 2020 | 6.540 | 6.970 | 5.130 | 5.730 | 27,572,704 | +1.91(+50.00%) |
Mar 31, 2020 | 3.700 | 3.950 | 3.650 | 3.820 | 2,360,074 | +0.29(+8.22%) |
Mar 30, 2020 | 3.650 | 3.720 | 3.500 | 3.530 | 160,278 | -0.07(-1.94%) |
Mar 27, 2020 | 3.520 | 3.630 | 3.460 | 3.600 | 240,800 | +0.00(+0.00%) |
Mar 26, 2020 | 3.380 | 3.800 | 3.370 | 3.600 | 361,907 | +0.19(+5.57%) |
Mar 25, 2020 | 3.460 | 3.660 | 3.350 | 3.410 | 431,973 | -0.08(-2.29%) |
Mar 24, 2020 | 3.500 | 3.650 | 3.170 | 3.490 | 725,542 | +0.04(+1.16%) |
Mar 23, 2020 | 3.470 | 3.550 | 3.140 | 3.450 | 1,045,079 | +0.02(+0.58%) |
Mar 20, 2020 | 3.070 | 3.560 | 2.980 | 3.430 | 798,600 | +0.44(+14.72%) |
Mar 19, 2020 | 2.650 | 3.100 | 2.610 | 2.990 | 881,887 | +0.34(+12.83%) |
Mar 18, 2020 | 2.650 | 2.880 | 2.520 | 2.650 | 616,745 | -0.18(-6.36%) |
Mar 17, 2020 | 2.700 | 2.950 | 2.610 | 2.830 | 858,203 | +0.11(+4.04%) |
Mar 16, 2020 | 2.750 | 3.020 | 2.590 | 2.720 | 743,796 | -0.38(-12.26%) |
Mar 13, 2020 | 2.990 | 3.150 | 2.740 | 3.100 | 672,300 | +0.31(+11.11%) |
Mar 12, 2020 | 2.960 | 3.060 | 2.740 | 2.790 | 894,160 | -0.44(-13.62%) |
Mar 11, 2020 | 3.480 | 3.730 | 3.180 | 3.230 | 755,631 | -0.51(-13.64%) |
Mar 10, 2020 | 3.980 | 3.980 | 3.310 | 3.740 | 777,064 | -0.07(-1.84%) |
Mar 09, 2020 | 4.300 | 4.390 | 3.730 | 3.810 | 1,011,634 | -0.66(-14.77%) |
Mar 06, 2020 | 4.090 | 4.510 | 4.000 | 4.470 | 737,400 | +0.31(+7.45%) |
Mar 05, 2020 | 4.510 | 4.550 | 4.060 | 4.160 | 671,011 | -0.36(-7.96%) |
Mar 04, 2020 | 4.700 | 4.760 | 4.450 | 4.520 | 454,918 | -0.07(-1.53%) |
Mar 03, 2020 | 5.210 | 5.460 | 4.400 | 4.590 | 2,029,435 | -1.49(-24.51%) |