Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 8.350 | 8.750 | 8.350 | 8.520 | 48,792 | +0.52(+6.50%) |
May 28, 2020 | 8.250 | 8.250 | 7.750 | 8.000 | 46,881 | +0.06(+0.72%) |
May 27, 2020 | 8.200 | 8.762 | 7.775 | 7.942 | 58,455 | -0.27(-3.26%) |
May 26, 2020 | 8.750 | 8.825 | 8.125 | 8.210 | 71,401 | -0.26(-3.13%) |
May 22, 2020 | 8.000 | 8.500 | 8.000 | 8.475 | 36,260 | +0.52(+6.57%) |
May 21, 2020 | 8.248 | 8.250 | 7.750 | 7.952 | 58,939 | -0.37(-4.42%) |
May 20, 2020 | 8.000 | 8.492 | 7.820 | 8.320 | 72,680 | +0.70(+9.19%) |
May 19, 2020 | 7.388 | 7.872 | 7.000 | 7.620 | 74,582 | +0.50(+6.95%) |
May 18, 2020 | 7.500 | 7.500 | 6.875 | 7.125 | 81,006 | +0.48(+7.26%) |
May 15, 2020 | 6.000 | 6.750 | 5.978 | 6.643 | 135,512 | +0.77(+13.06%) |
May 14, 2020 | 5.750 | 5.978 | 5.475 | 5.875 | 69,306 | +0.12(+2.17%) |
May 13, 2020 | 5.750 | 5.750 | 5.250 | 5.750 | 64,976 | +0.18(+3.19%) |
May 12, 2020 | 5.500 | 5.655 | 5.450 | 5.572 | 53,080 | +0.20(+3.67%) |
May 11, 2020 | 5.700 | 5.800 | 5.375 | 5.375 | 40,159 | -0.13(-2.36%) |
May 08, 2020 | 5.700 | 5.700 | 5.438 | 5.505 | 34,824 | +0.04(+0.64%) |
May 07, 2020 | 5.500 | 5.750 | 5.275 | 5.470 | 64,356 | -0.16(-2.76%) |
May 06, 2020 | 5.500 | 5.625 | 5.275 | 5.625 | 38,839 | +0.05(+0.90%) |
May 05, 2020 | 5.700 | 5.700 | 5.317 | 5.575 | 40,489 | +0.00(+0.00%) |
May 04, 2020 | 5.575 | 5.787 | 5.362 | 5.575 | 41,851 | +0.00(+0.00%) |
May 01, 2020 | 5.500 | 5.750 | 5.500 | 5.575 | 46,116 | -0.23(-4.04%) |
Apr 30, 2020 | 6.000 | 6.365 | 5.500 | 5.810 | 71,171 | -0.41(-6.63%) |
Apr 29, 2020 | 5.690 | 6.223 | 5.500 | 6.223 | 89,483 | +0.69(+12.37%) |
Apr 28, 2020 | 5.950 | 5.950 | 5.425 | 5.537 | 50,060 | -0.06(-1.12%) |
Apr 27, 2020 | 5.870 | 5.870 | 5.553 | 5.600 | 34,500 | +0.03(+0.49%) |
Apr 24, 2020 | 6.075 | 6.093 | 5.500 | 5.572 | 51,040 | -0.18(-3.09%) |
Apr 23, 2020 | 6.250 | 6.360 | 5.750 | 5.750 | 34,306 | -0.31(-5.08%) |
Apr 22, 2020 | 6.250 | 6.412 | 5.825 | 6.058 | 32,576 | +0.24(+4.04%) |
Apr 21, 2020 | 6.250 | 6.250 | 5.750 | 5.822 | 20,447 | -0.27(-4.35%) |
Apr 20, 2020 | 6.500 | 6.500 | 5.758 | 6.088 | 63,110 | -0.59(-8.80%) |
Apr 17, 2020 | 7.200 | 7.713 | 6.433 | 6.675 | 23,916 | -0.53(-7.32%) |
Apr 16, 2020 | 7.250 | 7.492 | 6.942 | 7.202 | 11,788 | +0.17(+2.49%) |
Apr 15, 2020 | 7.750 | 7.872 | 6.902 | 7.027 | 22,099 | -0.72(-9.32%) |
Apr 14, 2020 | 7.725 | 8.175 | 7.000 | 7.750 | 59,803 | +0.25(+3.33%) |
Apr 13, 2020 | 6.750 | 7.713 | 6.312 | 7.500 | 46,035 | +1.14(+17.97%) |
Apr 09, 2020 | 6.325 | 6.562 | 6.263 | 6.357 | 15,860 | +0.11(+1.72%) |
Apr 08, 2020 | 6.250 | 6.375 | 6.098 | 6.250 | 2,910 | +0.16(+2.59%) |
Apr 07, 2020 | 6.500 | 6.500 | 6.093 | 6.093 | 8,501 | -0.21(-3.26%) |
Apr 06, 2020 | 6.500 | 6.500 | 6.043 | 6.298 | 15,364 | -0.02(-0.40%) |
Apr 03, 2020 | 6.375 | 6.500 | 6.048 | 6.322 | 8,376 | +0.14(+2.22%) |
Apr 02, 2020 | 5.750 | 6.375 | 5.450 | 6.185 | 23,485 | +0.80(+14.86%) |
Apr 01, 2020 | 5.237 | 5.555 | 5.237 | 5.385 | 8,575 | +0.13(+2.52%) |
Mar 31, 2020 | 5.220 | 5.500 | 5.128 | 5.253 | 9,665 | +0.03(+0.53%) |
Mar 30, 2020 | 5.550 | 5.772 | 5.220 | 5.225 | 15,896 | -0.62(-10.68%) |
Mar 27, 2020 | 6.247 | 6.247 | 5.670 | 5.850 | 11,680 | -0.07(-1.10%) |
Mar 26, 2020 | 6.500 | 6.500 | 5.497 | 5.915 | 27,929 | +0.42(+7.55%) |
Mar 25, 2020 | 5.750 | 6.000 | 5.220 | 5.500 | 19,888 | +0.03(+0.46%) |
Mar 24, 2020 | 5.375 | 5.555 | 5.250 | 5.475 | 21,124 | +0.65(+13.47%) |
Mar 23, 2020 | 4.750 | 5.500 | 4.500 | 4.825 | 18,226 | -0.05(-0.97%) |
Mar 20, 2020 | 5.000 | 5.500 | 4.543 | 4.872 | 11,220 | +0.00(+0.05%) |
Mar 19, 2020 | 4.750 | 5.000 | 4.500 | 4.870 | 20,511 | +0.25(+5.30%) |
Mar 18, 2020 | 5.725 | 5.875 | 4.500 | 4.625 | 20,254 | -0.97(-17.41%) |
Mar 17, 2020 | 4.975 | 5.750 | 4.800 | 5.600 | 23,325 | +0.80(+16.79%) |
Mar 16, 2020 | 4.430 | 4.973 | 3.750 | 4.795 | 30,887 | +0.37(+8.30%) |
Mar 13, 2020 | 4.750 | 4.975 | 3.340 | 4.428 | 50,340 | -0.20(-4.32%) |
Mar 12, 2020 | 5.125 | 5.452 | 4.500 | 4.628 | 41,647 | -0.77(-14.31%) |
Mar 11, 2020 | 5.973 | 5.973 | 5.400 | 5.400 | 6,721 | -0.35(-6.13%) |
Mar 10, 2020 | 6.000 | 6.000 | 5.725 | 5.753 | 16,009 | +0.00(+0.04%) |
Mar 09, 2020 | 6.250 | 6.250 | 5.500 | 5.750 | 17,735 | -0.37(-6.05%) |
Mar 06, 2020 | 6.625 | 6.750 | 5.750 | 6.120 | 14,608 | -0.33(-5.04%) |
Mar 05, 2020 | 6.250 | 6.500 | 6.053 | 6.445 | 6,560 | +0.12(+1.86%) |
Mar 04, 2020 | 6.805 | 6.805 | 5.800 | 6.327 | 15,872 | -0.15(-2.28%) |
Mar 03, 2020 | 7.000 | 7.000 | 6.475 | 6.475 | 30,731 | +0.05(+0.86%) |