Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 6.660 | 6.856 | 6.260 | 6.760 | 310,600 | +0.00(+0.00%) |
May 28, 2020 | 7.100 | 7.144 | 6.680 | 6.760 | 184,229 | -0.45(-6.24%) |
May 27, 2020 | 7.450 | 7.480 | 6.800 | 7.210 | 568,118 | +0.16(+2.27%) |
May 26, 2020 | 6.320 | 7.110 | 6.300 | 7.050 | 646,955 | +0.98(+16.14%) |
May 22, 2020 | 6.220 | 6.300 | 5.930 | 6.070 | 308,900 | -0.37(-5.75%) |
May 21, 2020 | 6.720 | 7.044 | 6.350 | 6.440 | 404,155 | -0.46(-6.67%) |
May 20, 2020 | 7.130 | 7.690 | 6.820 | 6.900 | 306,156 | -0.17(-2.40%) |
May 19, 2020 | 6.300 | 7.440 | 6.300 | 7.070 | 735,835 | +0.89(+14.40%) |
May 18, 2020 | 6.250 | 6.404 | 6.050 | 6.180 | 165,463 | -0.05(-0.80%) |
May 15, 2020 | 6.280 | 6.520 | 6.100 | 6.230 | 160,400 | -0.18(-2.81%) |
May 14, 2020 | 6.100 | 6.550 | 5.680 | 6.410 | 270,874 | +0.48(+8.09%) |
May 13, 2020 | 6.520 | 6.630 | 5.810 | 5.930 | 517,660 | -0.72(-10.83%) |
May 12, 2020 | 7.010 | 7.140 | 6.450 | 6.650 | 340,688 | +0.09(+1.37%) |
May 11, 2020 | 7.600 | 7.680 | 6.450 | 6.560 | 622,173 | -1.04(-13.68%) |
May 08, 2020 | 7.240 | 7.885 | 7.150 | 7.600 | 875,500 | +0.57(+8.11%) |
May 07, 2020 | 6.170 | 7.180 | 5.910 | 7.030 | 568,790 | +0.93(+15.25%) |
May 06, 2020 | 5.300 | 6.280 | 5.130 | 6.100 | 455,463 | +0.71(+13.17%) |
May 05, 2020 | 5.130 | 5.420 | 5.130 | 5.390 | 155,979 | +0.25(+4.86%) |
May 04, 2020 | 5.450 | 5.480 | 5.030 | 5.140 | 263,023 | -0.44(-7.89%) |
May 01, 2020 | 5.200 | 5.580 | 5.200 | 5.580 | 210,200 | -0.01(-0.18%) |
Apr 30, 2020 | 5.700 | 5.700 | 5.010 | 5.590 | 303,373 | -0.10(-1.76%) |
Apr 29, 2020 | 4.990 | 5.690 | 4.970 | 5.690 | 274,971 | +0.77(+15.65%) |
Apr 28, 2020 | 4.490 | 4.970 | 4.420 | 4.920 | 232,468 | +0.48(+10.81%) |
Apr 27, 2020 | 4.110 | 4.450 | 3.990 | 4.440 | 295,948 | +0.41(+10.17%) |
Apr 24, 2020 | 4.080 | 4.120 | 3.920 | 4.030 | 216,700 | -0.07(-1.71%) |
Apr 23, 2020 | 4.150 | 4.330 | 4.007 | 4.100 | 123,551 | -0.09(-2.15%) |
Apr 22, 2020 | 4.000 | 4.250 | 3.970 | 4.190 | 195,387 | +0.17(+4.23%) |
Apr 21, 2020 | 4.000 | 4.080 | 3.850 | 4.020 | 288,164 | -0.09(-2.19%) |
Apr 20, 2020 | 4.230 | 4.300 | 4.000 | 4.110 | 240,553 | -0.13(-3.07%) |
Apr 17, 2020 | 4.360 | 4.550 | 4.170 | 4.240 | 196,000 | -0.13(-2.97%) |
Apr 16, 2020 | 4.320 | 4.425 | 4.250 | 4.370 | 163,514 | +0.06(+1.39%) |
Apr 15, 2020 | 4.600 | 4.620 | 4.280 | 4.310 | 292,449 | -0.49(-10.21%) |
Apr 14, 2020 | 5.000 | 5.190 | 4.720 | 4.800 | 348,005 | -0.01(-0.21%) |
Apr 13, 2020 | 4.410 | 4.830 | 4.387 | 4.810 | 790,082 | +0.51(+11.86%) |
Apr 09, 2020 | 4.120 | 4.395 | 4.120 | 4.300 | 360,600 | +0.13(+3.12%) |
Apr 08, 2020 | 4.080 | 4.280 | 4.060 | 4.170 | 286,817 | +0.09(+2.21%) |
Apr 07, 2020 | 3.720 | 4.230 | 3.700 | 4.080 | 612,408 | +0.40(+10.87%) |
Apr 06, 2020 | 3.750 | 3.910 | 3.620 | 3.680 | 136,992 | -0.07(-1.87%) |
Apr 03, 2020 | 3.940 | 4.066 | 3.700 | 3.750 | 195,500 | -0.28(-6.95%) |
Apr 02, 2020 | 4.000 | 4.050 | 3.830 | 4.030 | 200,992 | +0.05(+1.26%) |
Apr 01, 2020 | 4.100 | 4.200 | 3.920 | 3.980 | 150,761 | -0.30(-7.01%) |
Mar 31, 2020 | 4.160 | 4.440 | 4.160 | 4.280 | 78,006 | -0.02(-0.47%) |
Mar 30, 2020 | 4.500 | 4.750 | 4.150 | 4.300 | 176,391 | -0.12(-2.71%) |
Mar 27, 2020 | 4.750 | 4.750 | 4.400 | 4.420 | 295,600 | -0.31(-6.55%) |
Mar 26, 2020 | 4.780 | 4.860 | 4.660 | 4.730 | 87,411 | +0.05(+1.07%) |
Mar 25, 2020 | 4.910 | 4.960 | 4.626 | 4.680 | 207,075 | -0.02(-0.43%) |
Mar 24, 2020 | 4.810 | 4.920 | 4.590 | 4.700 | 307,731 | +0.09(+1.95%) |
Mar 23, 2020 | 5.040 | 5.040 | 4.310 | 4.610 | 192,769 | -0.49(-9.61%) |
Mar 20, 2020 | 4.990 | 5.470 | 4.990 | 5.100 | 256,300 | +0.10(+2.00%) |
Mar 19, 2020 | 4.900 | 5.250 | 4.650 | 5.000 | 370,155 | +0.13(+2.67%) |
Mar 18, 2020 | 5.300 | 5.480 | 4.800 | 4.870 | 214,562 | -0.70(-12.57%) |
Mar 17, 2020 | 5.780 | 5.930 | 5.426 | 5.570 | 234,969 | -0.23(-3.97%) |
Mar 16, 2020 | 5.500 | 5.980 | 5.400 | 5.800 | 170,302 | -0.21(-3.49%) |
Mar 13, 2020 | 6.480 | 6.480 | 5.960 | 6.010 | 133,900 | -0.15(-2.44%) |
Mar 12, 2020 | 6.700 | 6.700 | 6.150 | 6.160 | 242,520 | -0.87(-12.38%) |
Mar 11, 2020 | 7.210 | 7.370 | 6.950 | 7.030 | 251,904 | -0.28(-3.83%) |
Mar 10, 2020 | 7.610 | 7.930 | 7.230 | 7.310 | 267,081 | -0.19(-2.53%) |
Mar 09, 2020 | 7.820 | 7.840 | 5.980 | 7.500 | 403,902 | -0.64(-7.86%) |
Mar 06, 2020 | 8.460 | 8.460 | 7.640 | 8.140 | 325,500 | -0.45(-5.24%) |
Mar 05, 2020 | 7.820 | 8.640 | 7.820 | 8.590 | 641,198 | +0.95(+12.43%) |
Mar 04, 2020 | 7.950 | 8.080 | 7.560 | 7.640 | 286,199 | -0.25(-3.17%) |
Mar 03, 2020 | 7.730 | 8.095 | 7.700 | 7.890 | 466,597 | +0.23(+3.00%) |