Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 6.670 | 6.800 | 6.300 | 6.540 | 1,121,000 | -0.27(-3.96%) |
May 28, 2020 | 7.160 | 7.250 | 6.670 | 6.810 | 798,781 | -0.14(-2.01%) |
May 27, 2020 | 6.720 | 7.010 | 6.450 | 6.950 | 1,384,324 | +0.65(+10.32%) |
May 26, 2020 | 6.590 | 6.880 | 6.280 | 6.300 | 700,536 | +0.01(+0.16%) |
May 22, 2020 | 6.270 | 6.600 | 6.205 | 6.290 | 512,100 | +0.06(+0.96%) |
May 21, 2020 | 6.220 | 6.470 | 6.120 | 6.230 | 673,176 | -0.02(-0.32%) |
May 20, 2020 | 6.220 | 6.350 | 5.980 | 6.250 | 311,504 | +0.17(+2.80%) |
May 19, 2020 | 6.130 | 6.320 | 5.810 | 6.080 | 409,663 | -0.12(-1.94%) |
May 18, 2020 | 5.440 | 6.300 | 5.350 | 6.200 | 1,376,707 | +1.06(+20.62%) |
May 15, 2020 | 5.230 | 5.460 | 5.115 | 5.140 | 492,300 | -0.21(-3.93%) |
May 14, 2020 | 5.220 | 5.590 | 4.970 | 5.350 | 844,895 | -0.02(-0.37%) |
May 13, 2020 | 5.570 | 5.590 | 5.060 | 5.370 | 888,649 | -0.24(-4.28%) |
May 12, 2020 | 5.910 | 6.060 | 5.610 | 5.610 | 690,195 | -0.32(-5.40%) |
May 11, 2020 | 6.140 | 6.180 | 5.850 | 5.930 | 476,313 | -0.34(-5.42%) |
May 08, 2020 | 5.980 | 6.450 | 5.870 | 6.270 | 690,000 | +0.48(+8.29%) |
May 07, 2020 | 5.470 | 6.030 | 5.450 | 5.790 | 734,604 | +0.37(+6.83%) |
May 06, 2020 | 5.850 | 5.950 | 5.390 | 5.420 | 969,441 | -0.38(-6.55%) |
May 05, 2020 | 6.230 | 6.350 | 5.760 | 5.800 | 1,240,315 | -0.30(-4.92%) |
May 04, 2020 | 5.490 | 6.330 | 5.150 | 6.100 | 1,341,749 | +0.14(+2.35%) |
May 01, 2020 | 6.160 | 6.250 | 5.550 | 5.960 | 2,016,400 | -0.55(-8.45%) |
Apr 30, 2020 | 5.220 | 6.600 | 5.220 | 6.510 | 6,280,038 | +1.63(+33.40%) |
Apr 29, 2020 | 4.850 | 5.050 | 4.770 | 4.880 | 1,144,274 | +0.24(+5.17%) |
Apr 28, 2020 | 5.080 | 5.150 | 4.610 | 4.640 | 858,781 | -0.22(-4.53%) |
Apr 27, 2020 | 4.300 | 5.090 | 4.270 | 4.860 | 815,862 | +0.60(+14.08%) |
Apr 24, 2020 | 4.300 | 4.350 | 4.050 | 4.260 | 802,500 | +0.03(+0.71%) |
Apr 23, 2020 | 3.890 | 4.410 | 3.850 | 4.230 | 622,154 | +0.38(+9.87%) |
Apr 22, 2020 | 3.890 | 4.050 | 3.750 | 3.850 | 352,023 | +0.00(+0.00%) |
Apr 21, 2020 | 3.630 | 3.960 | 3.600 | 3.850 | 413,891 | +0.10(+2.67%) |
Apr 20, 2020 | 3.960 | 4.110 | 3.750 | 3.750 | 658,317 | -0.33(-8.09%) |
Apr 17, 2020 | 4.000 | 4.340 | 3.850 | 4.080 | 657,900 | +0.27(+7.09%) |
Apr 16, 2020 | 3.960 | 4.030 | 3.800 | 3.810 | 584,947 | -0.20(-4.99%) |
Apr 15, 2020 | 3.900 | 4.100 | 3.720 | 4.010 | 767,952 | -0.13(-3.14%) |
Apr 14, 2020 | 4.310 | 4.580 | 4.070 | 4.140 | 1,801,816 | -0.07(-1.66%) |
Apr 13, 2020 | 4.060 | 4.250 | 3.750 | 4.210 | 1,258,498 | +0.15(+3.69%) |
Apr 09, 2020 | 3.730 | 4.300 | 3.650 | 4.060 | 1,464,200 | +0.47(+13.09%) |
Apr 08, 2020 | 3.160 | 3.940 | 3.110 | 3.590 | 1,110,972 | +0.54(+17.70%) |
Apr 07, 2020 | 3.455 | 3.514 | 2.971 | 3.050 | 1,320,938 | +0.09(+3.00%) |
Apr 06, 2020 | 2.665 | 3.405 | 2.665 | 2.961 | 1,136,664 | +0.39(+15.38%) |
Apr 03, 2020 | 2.635 | 2.705 | 2.507 | 2.566 | 1,664,446 | +0.06(+2.36%) |
Apr 02, 2020 | 3.711 | 3.771 | 2.487 | 2.507 | 2,269,849 | -1.17(-31.90%) |
Apr 01, 2020 | 3.859 | 3.859 | 3.484 | 3.682 | 896,787 | -0.33(-8.13%) |
Mar 31, 2020 | 3.948 | 4.225 | 3.850 | 4.007 | 1,175,620 | -0.02(-0.49%) |
Mar 30, 2020 | 4.304 | 4.531 | 3.761 | 4.027 | 769,746 | -0.16(-3.77%) |
Mar 27, 2020 | 4.373 | 4.373 | 4.047 | 4.185 | 585,377 | -0.32(-7.02%) |
Mar 26, 2020 | 4.531 | 4.935 | 4.442 | 4.501 | 631,106 | +0.01(+0.22%) |
Mar 25, 2020 | 4.353 | 4.708 | 4.126 | 4.491 | 1,770,423 | +0.35(+8.33%) |
Mar 24, 2020 | 3.366 | 4.471 | 3.307 | 4.146 | 1,934,035 | +1.09(+35.48%) |
Mar 23, 2020 | 3.020 | 3.297 | 2.734 | 3.060 | 1,937,743 | +0.06(+1.97%) |
Mar 20, 2020 | 2.685 | 3.247 | 2.418 | 3.001 | 2,489,729 | +0.46(+18.29%) |
Mar 19, 2020 | 2.754 | 3.030 | 2.468 | 2.537 | 1,952,573 | -0.22(-7.89%) |
Mar 18, 2020 | 3.573 | 3.652 | 2.576 | 2.754 | 2,711,946 | -1.17(-29.90%) |
Mar 17, 2020 | 3.988 | 4.225 | 3.701 | 3.928 | 2,087,923 | -0.03(-0.75%) |
Mar 16, 2020 | 3.672 | 4.442 | 3.672 | 3.958 | 2,519,676 | -0.79(-16.63%) |
Mar 13, 2020 | 5.093 | 5.735 | 4.531 | 4.748 | 2,684,450 | -0.08(-1.64%) |
Mar 12, 2020 | 5.340 | 5.833 | 3.978 | 4.827 | 4,335,399 | -1.11(-18.64%) |
Mar 11, 2020 | 6.722 | 6.909 | 5.893 | 5.932 | 3,368,326 | -0.95(-13.77%) |
Mar 10, 2020 | 7.304 | 8.025 | 6.781 | 6.880 | 3,528,591 | -0.17(-2.38%) |
Mar 09, 2020 | 9.466 | 9.624 | 6.969 | 7.048 | 5,414,948 | -3.30(-31.87%) |
Mar 06, 2020 | 10.31 | 10.77 | 10.02 | 10.34 | 2,577,161 | -0.49(-4.55%) |
Mar 05, 2020 | 11.96 | 12.00 | 10.68 | 10.84 | 2,646,130 | -1.42(-11.59%) |
Mar 04, 2020 | 12.47 | 12.66 | 11.94 | 12.26 | 1,208,073 | -0.02(-0.16%) |
Mar 03, 2020 | 12.46 | 12.76 | 12.00 | 12.28 | 1,222,917 | -0.11(-0.88%) |