Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 6.690 | 6.990 | 6.000 | 6.360 | 14,900 | -0.23(-3.49%) |
May 28, 2020 | 6.870 | 6.900 | 6.578 | 6.590 | 5,551 | -0.06(-0.90%) |
May 27, 2020 | 6.780 | 7.000 | 6.425 | 6.650 | 16,579 | +0.15(+2.31%) |
May 26, 2020 | 6.420 | 6.500 | 6.355 | 6.500 | 17,434 | +0.29(+4.67%) |
May 22, 2020 | 6.150 | 6.290 | 6.030 | 6.210 | 13,600 | +0.07(+1.14%) |
May 21, 2020 | 6.385 | 6.852 | 6.000 | 6.140 | 73,382 | -0.16(-2.54%) |
May 20, 2020 | 6.460 | 6.630 | 5.900 | 6.300 | 23,416 | +0.27(+4.48%) |
May 19, 2020 | 6.010 | 6.300 | 5.900 | 6.030 | 9,967 | -0.17(-2.74%) |
May 18, 2020 | 6.070 | 6.550 | 5.990 | 6.200 | 16,239 | +0.34(+5.80%) |
May 15, 2020 | 5.540 | 6.290 | 5.290 | 5.860 | 5,700 | -0.26(-4.25%) |
May 14, 2020 | 5.430 | 6.120 | 5.295 | 6.120 | 8,888 | +0.78(+14.61%) |
May 13, 2020 | 5.810 | 6.300 | 5.078 | 5.340 | 13,633 | -0.42(-7.29%) |
May 12, 2020 | 6.800 | 6.800 | 5.685 | 5.760 | 25,141 | -0.92(-13.77%) |
May 11, 2020 | 7.550 | 7.550 | 6.560 | 6.680 | 12,438 | -0.29(-4.16%) |
May 08, 2020 | 7.000 | 7.210 | 6.850 | 6.970 | 12,400 | -0.03(-0.43%) |
May 07, 2020 | 7.220 | 7.229 | 6.780 | 7.000 | 13,453 | -0.14(-1.96%) |
May 06, 2020 | 7.070 | 7.590 | 6.850 | 7.140 | 21,902 | -0.30(-4.03%) |
May 05, 2020 | 7.790 | 8.560 | 7.040 | 7.440 | 20,728 | +0.41(+5.83%) |
May 04, 2020 | 7.900 | 7.900 | 6.840 | 7.030 | 24,411 | -0.87(-11.01%) |
May 01, 2020 | 9.340 | 9.340 | 7.230 | 7.900 | 18,600 | -1.45(-15.51%) |
Apr 30, 2020 | 8.700 | 9.350 | 7.530 | 9.350 | 10,317 | +0.90(+10.65%) |
Apr 29, 2020 | 7.600 | 8.500 | 7.530 | 8.450 | 13,952 | +1.02(+13.73%) |
Apr 28, 2020 | 7.080 | 7.650 | 6.770 | 7.430 | 7,158 | +0.46(+6.60%) |
Apr 27, 2020 | 7.300 | 7.300 | 6.770 | 6.970 | 13,359 | +0.08(+1.16%) |
Apr 24, 2020 | 7.410 | 7.580 | 6.560 | 6.890 | 12,900 | -0.31(-4.31%) |
Apr 23, 2020 | 7.500 | 7.980 | 7.150 | 7.200 | 7,024 | -0.14(-1.93%) |
Apr 22, 2020 | 7.990 | 8.300 | 7.050 | 7.342 | 10,201 | +0.08(+1.13%) |
Apr 21, 2020 | 7.250 | 7.270 | 7.193 | 7.260 | 4,320 | -0.58(-7.37%) |
Apr 20, 2020 | 8.210 | 8.210 | 7.500 | 7.837 | 2,568 | -0.22(-2.76%) |
Apr 17, 2020 | 8.000 | 8.860 | 7.950 | 8.060 | 6,700 | +0.36(+4.68%) |
Apr 16, 2020 | 7.815 | 7.815 | 7.700 | 7.700 | 1,074 | -0.32(-4.02%) |
Apr 15, 2020 | 8.420 | 8.590 | 7.615 | 8.023 | 5,688 | -0.48(-5.62%) |
Apr 14, 2020 | 7.260 | 8.570 | 7.260 | 8.500 | 7,566 | +1.25(+17.32%) |
Apr 13, 2020 | 7.900 | 7.900 | 7.050 | 7.245 | 4,230 | -0.63(-8.06%) |
Apr 09, 2020 | 8.650 | 9.210 | 7.880 | 7.880 | 12,300 | +0.02(+0.25%) |
Apr 08, 2020 | 7.170 | 7.900 | 7.155 | 7.860 | 2,949 | +1.06(+15.59%) |
Apr 07, 2020 | 7.000 | 7.250 | 6.700 | 6.800 | 18,544 | +0.29(+4.45%) |
Apr 06, 2020 | 6.420 | 6.810 | 6.160 | 6.510 | 10,431 | +0.24(+3.83%) |
Apr 03, 2020 | 6.970 | 6.970 | 6.050 | 6.270 | 5,900 | -0.46(-6.84%) |
Apr 02, 2020 | 6.230 | 6.730 | 6.230 | 6.730 | 2,393 | +0.49(+7.85%) |
Apr 01, 2020 | 6.190 | 6.384 | 6.080 | 6.240 | 4,188 | +0.49(+8.52%) |
Mar 31, 2020 | 6.800 | 6.800 | 5.750 | 5.750 | 6,594 | -0.71(-10.99%) |
Mar 30, 2020 | 8.070 | 8.070 | 6.170 | 6.460 | 10,099 | -1.65(-20.35%) |
Mar 27, 2020 | 8.100 | 10.48 | 8.100 | 8.110 | 12,000 | +0.11(+1.37%) |
Mar 26, 2020 | 6.180 | 9.260 | 6.000 | 8.000 | 26,977 | +2.00(+33.33%) |
Mar 25, 2020 | 5.350 | 6.000 | 5.350 | 6.000 | 27,152 | +0.90(+17.65%) |
Mar 24, 2020 | 5.310 | 5.500 | 5.040 | 5.100 | 6,447 | +0.09(+1.80%) |
Mar 23, 2020 | 5.950 | 5.950 | 4.960 | 5.010 | 4,196 | -0.99(-16.50%) |
Mar 20, 2020 | 6.090 | 6.150 | 6.000 | 6.000 | 7,600 | +0.00(+0.00%) |
Mar 19, 2020 | 6.350 | 6.350 | 5.320 | 6.000 | 4,110 | -0.24(-3.82%) |
Mar 18, 2020 | 6.780 | 6.780 | 5.851 | 6.238 | 10,540 | -0.55(-8.13%) |
Mar 17, 2020 | 7.690 | 8.120 | 6.510 | 6.790 | 31,259 | -1.76(-20.58%) |
Mar 16, 2020 | 8.500 | 9.340 | 8.500 | 8.550 | 14,392 | -1.90(-18.18%) |
Mar 13, 2020 | 10.13 | 10.72 | 10.13 | 10.45 | 9,300 | +0.44(+4.40%) |
Mar 12, 2020 | 10.37 | 11.43 | 9.130 | 10.01 | 21,642 | -0.27(-2.63%) |
Mar 11, 2020 | 14.00 | 14.20 | 10.01 | 10.28 | 31,953 | -3.97(-27.86%) |
Mar 10, 2020 | 15.35 | 15.82 | 14.23 | 14.25 | 37,192 | -1.66(-10.43%) |
Mar 09, 2020 | 17.19 | 17.19 | 15.06 | 15.91 | 51,564 | -2.19(-12.10%) |
Mar 06, 2020 | 18.55 | 18.55 | 17.70 | 18.10 | 36,400 | -0.96(-5.04%) |
Mar 05, 2020 | 19.28 | 19.35 | 18.75 | 19.06 | 16,925 | -0.44(-2.26%) |
Mar 04, 2020 | 19.50 | 19.62 | 19.45 | 19.50 | 7,038 | +0.00(+0.00%) |
Mar 03, 2020 | 19.50 | 20.00 | 19.29 | 19.50 | 19,327 | -0.25(-1.27%) |