Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 8.200 | 8.200 | 7.340 | 7.510 | 530,262 | -0.69(-8.41%) |
May 28, 2020 | 8.680 | 8.940 | 8.030 | 8.200 | 310,804 | -0.41(-4.76%) |
May 27, 2020 | 9.600 | 9.620 | 7.890 | 8.610 | 564,372 | -0.89(-9.37%) |
May 26, 2020 | 9.600 | 10.17 | 9.250 | 9.500 | 667,329 | +0.29(+3.15%) |
May 25, 2020 | 9.490 | 9.570 | 8.560 | 9.210 | 176,213 | +0.04(+0.44%) |
May 22, 2020 | 7.660 | 9.600 | 7.430 | 9.170 | 1,035,361 | +1.75(+23.58%) |
May 21, 2020 | 6.930 | 7.440 | 6.800 | 7.420 | 425,820 | +0.73(+10.91%) |
May 20, 2020 | 6.370 | 6.970 | 6.260 | 6.690 | 305,006 | +0.34(+5.35%) |
May 19, 2020 | 6.180 | 6.590 | 6.160 | 6.350 | 295,806 | +0.31(+5.13%) |
May 15, 2020 | 6.040 | 6.040 | 6.040 | 0 | +0.33(+5.78%) | |
May 14, 2020 | 5.620 | 5.990 | 5.620 | 5.710 | 131,820 | -0.02(-0.35%) |
May 13, 2020 | 6.350 | 6.350 | 5.700 | 5.730 | 213,637 | -0.50(-8.03%) |
May 12, 2020 | 5.900 | 6.310 | 5.670 | 6.230 | 190,316 | +0.35(+5.95%) |
May 11, 2020 | 5.650 | 5.930 | 5.650 | 5.880 | 131,841 | +0.06(+1.03%) |
May 08, 2020 | 5.830 | 5.990 | 5.800 | 5.820 | 67,705 | -0.08(-1.36%) |
May 07, 2020 | 6.090 | 6.090 | 5.820 | 5.900 | 62,369 | -0.08(-1.34%) |
May 06, 2020 | 5.910 | 6.070 | 5.860 | 5.980 | 116,989 | +0.15(+2.57%) |
May 05, 2020 | 5.900 | 6.090 | 5.760 | 5.830 | 119,379 | -0.07(-1.19%) |
May 04, 2020 | 5.710 | 5.920 | 5.620 | 5.900 | 156,526 | -0.08(-1.34%) |
May 01, 2020 | 6.190 | 6.290 | 5.690 | 5.980 | 213,061 | -0.28(-4.47%) |
Apr 30, 2020 | 6.550 | 6.650 | 6.200 | 6.260 | 173,373 | -0.31(-4.72%) |
Apr 29, 2020 | 6.240 | 6.590 | 6.150 | 6.570 | 134,373 | +0.39(+6.31%) |
Apr 28, 2020 | 6.400 | 6.540 | 6.100 | 6.180 | 123,580 | -0.10(-1.59%) |
Apr 27, 2020 | 6.060 | 6.360 | 5.910 | 6.280 | 229,463 | +0.37(+6.26%) |
Apr 24, 2020 | 5.820 | 5.920 | 5.700 | 5.910 | 119,996 | +0.12(+2.07%) |
Apr 23, 2020 | 5.840 | 5.900 | 5.650 | 5.790 | 128,498 | +0.04(+0.70%) |
Apr 22, 2020 | 5.800 | 5.930 | 5.710 | 5.750 | 143,995 | -0.09(-1.54%) |
Apr 21, 2020 | 5.880 | 6.030 | 5.690 | 5.840 | 160,002 | -0.17(-2.83%) |
Apr 20, 2020 | 5.730 | 6.090 | 5.650 | 6.010 | 241,392 | +0.30(+5.25%) |
Apr 17, 2020 | 5.700 | 5.870 | 5.550 | 5.710 | 150,157 | +0.08(+1.42%) |
Apr 16, 2020 | 5.860 | 5.890 | 5.580 | 5.630 | 99,637 | -0.20(-3.43%) |
Apr 15, 2020 | 5.760 | 5.900 | 5.660 | 5.830 | 110,258 | -0.02(-0.34%) |
Apr 14, 2020 | 5.800 | 6.000 | 5.760 | 5.850 | 148,614 | +0.05(+0.86%) |
Apr 13, 2020 | 5.620 | 5.840 | 5.600 | 5.800 | 140,347 | +0.19(+3.39%) |
Apr 09, 2020 | 5.610 | 5.610 | 5.610 | 0 | -0.24(-4.10%) | |
Apr 08, 2020 | 5.980 | 6.060 | 5.780 | 5.850 | 253,358 | -0.04(-0.68%) |
Apr 07, 2020 | 6.300 | 6.450 | 5.830 | 5.890 | 187,990 | -0.14(-2.32%) |
Apr 06, 2020 | 5.920 | 6.270 | 5.810 | 6.030 | 188,637 | +0.35(+6.16%) |
Apr 03, 2020 | 5.980 | 6.170 | 5.650 | 5.680 | 119,691 | -0.31(-5.18%) |
Apr 02, 2020 | 5.710 | 6.410 | 5.710 | 5.990 | 187,819 | +0.28(+4.90%) |
Apr 01, 2020 | 5.790 | 6.240 | 5.680 | 5.710 | 280,687 | -0.38(-6.24%) |
Mar 31, 2020 | 5.760 | 6.500 | 5.760 | 6.090 | 191,627 | +0.31(+5.36%) |
Mar 30, 2020 | 6.440 | 6.720 | 5.660 | 5.780 | 202,729 | -0.60(-9.40%) |
Mar 27, 2020 | 6.700 | 7.080 | 6.170 | 6.380 | 247,164 | -0.38(-5.62%) |
Mar 26, 2020 | 6.250 | 7.140 | 6.010 | 6.760 | 526,781 | +0.69(+11.37%) |
Mar 25, 2020 | 5.880 | 6.350 | 5.750 | 6.070 | 547,022 | +0.32(+5.57%) |
Mar 24, 2020 | 5.420 | 6.250 | 5.200 | 5.750 | 691,362 | +0.65(+12.75%) |
Mar 23, 2020 | 4.830 | 5.510 | 4.790 | 5.100 | 375,490 | +0.30(+6.25%) |
Mar 20, 2020 | 4.610 | 5.930 | 4.430 | 4.800 | 457,187 | +0.25(+5.49%) |
Mar 19, 2020 | 4.250 | 4.950 | 4.140 | 4.550 | 418,072 | +0.31(+7.31%) |
Mar 18, 2020 | 4.380 | 4.800 | 4.080 | 4.240 | 341,385 | -0.14(-3.20%) |
Mar 17, 2020 | 4.920 | 5.030 | 4.180 | 4.380 | 381,921 | -0.33(-7.01%) |
Mar 16, 2020 | 4.850 | 5.040 | 4.300 | 4.710 | 460,641 | -0.60(-11.30%) |
Mar 13, 2020 | 5.000 | 5.540 | 4.910 | 5.310 | 443,764 | +0.07(+1.34%) |
Mar 12, 2020 | 5.720 | 5.750 | 5.000 | 5.240 | 531,498 | -0.78(-12.96%) |
Mar 11, 2020 | 6.160 | 6.270 | 5.970 | 6.020 | 223,414 | -0.15(-2.43%) |
Mar 10, 2020 | 6.500 | 6.640 | 5.900 | 6.170 | 303,791 | -0.10(-1.59%) |
Mar 09, 2020 | 5.010 | 7.130 | 5.010 | 6.270 | 418,305 | -0.24(-3.69%) |
Mar 06, 2020 | 6.880 | 6.880 | 6.430 | 6.510 | 248,978 | -0.13(-1.96%) |
Mar 05, 2020 | 6.710 | 6.980 | 6.570 | 6.640 | 319,316 | -0.23(-3.35%) |
Mar 04, 2020 | 7.110 | 7.280 | 6.770 | 6.870 | 307,936 | +0.24(+3.62%) |
Mar 03, 2020 | 7.210 | 7.290 | 6.590 | 6.630 | 246,840 | -0.67(-9.18%) |