Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 8.904 | 9.366 | 8.871 | 9.366 | 467,000 | +0.70(+8.08%) |
May 28, 2020 | 8.720 | 8.980 | 8.515 | 8.666 | 97,939 | +0.27(+3.17%) |
May 27, 2020 | 7.890 | 8.700 | 7.710 | 8.400 | 157,440 | +0.40(+4.99%) |
May 26, 2020 | 8.230 | 8.450 | 7.920 | 8.001 | 248,724 | -0.21(-2.55%) |
May 22, 2020 | 8.160 | 8.700 | 8.150 | 8.210 | 170,200 | -0.05(-0.60%) |
May 21, 2020 | 8.290 | 8.463 | 8.186 | 8.260 | 246,552 | -0.29(-3.34%) |
May 20, 2020 | 9.220 | 9.250 | 8.520 | 8.545 | 265,711 | -0.55(-6.10%) |
May 19, 2020 | 9.970 | 9.970 | 9.030 | 9.100 | 383,999 | -0.65(-6.67%) |
May 18, 2020 | 9.850 | 10.00 | 9.611 | 9.750 | 372,461 | +0.39(+4.20%) |
May 15, 2020 | 8.990 | 9.740 | 8.990 | 9.357 | 346,700 | +0.45(+5.00%) |
May 14, 2020 | 8.060 | 8.930 | 7.920 | 8.911 | 377,822 | +1.09(+13.93%) |
May 13, 2020 | 7.450 | 7.900 | 7.357 | 7.821 | 450,239 | +0.20(+2.64%) |
May 12, 2020 | 6.740 | 8.320 | 6.574 | 7.620 | 1,652,347 | +1.64(+27.42%) |
May 11, 2020 | 6.000 | 6.020 | 5.902 | 5.980 | 60,506 | +0.06(+1.07%) |
May 08, 2020 | 5.950 | 6.000 | 5.766 | 5.917 | 29,100 | +0.00(+0.03%) |
May 07, 2020 | 5.849 | 5.931 | 5.700 | 5.915 | 51,168 | +0.26(+4.53%) |
May 06, 2020 | 5.820 | 5.820 | 5.610 | 5.659 | 44,556 | -0.16(-2.81%) |
May 05, 2020 | 5.720 | 5.892 | 5.720 | 5.822 | 26,038 | +0.06(+1.08%) |
May 04, 2020 | 5.925 | 5.950 | 5.715 | 5.760 | 79,477 | -0.10(-1.71%) |
May 01, 2020 | 5.560 | 5.860 | 5.538 | 5.860 | 27,000 | +0.27(+4.83%) |
Apr 30, 2020 | 5.800 | 5.850 | 5.590 | 5.590 | 37,488 | -0.26(-4.44%) |
Apr 29, 2020 | 5.779 | 5.850 | 5.740 | 5.850 | 28,267 | +0.02(+0.34%) |
Apr 28, 2020 | 5.743 | 5.950 | 5.700 | 5.830 | 68,293 | +0.06(+1.00%) |
Apr 27, 2020 | 5.710 | 5.894 | 5.710 | 5.772 | 18,031 | -0.03(-0.48%) |
Apr 24, 2020 | 5.700 | 5.925 | 5.666 | 5.800 | 25,500 | -0.04(-0.71%) |
Apr 23, 2020 | 5.720 | 5.910 | 5.520 | 5.841 | 54,858 | -0.10(-1.66%) |
Apr 22, 2020 | 5.800 | 5.963 | 5.790 | 5.940 | 40,495 | +0.32(+5.69%) |
Apr 21, 2020 | 5.280 | 5.975 | 5.000 | 5.620 | 59,320 | -0.05(-0.85%) |
Apr 20, 2020 | 5.360 | 5.740 | 5.360 | 5.668 | 40,236 | -0.05(-0.90%) |
Apr 17, 2020 | 5.769 | 5.777 | 5.586 | 5.720 | 57,100 | -0.08(-1.38%) |
Apr 16, 2020 | 5.650 | 5.880 | 5.650 | 5.800 | 30,498 | +0.14(+2.39%) |
Apr 15, 2020 | 5.350 | 5.690 | 5.350 | 5.665 | 43,306 | -0.13(-2.26%) |
Apr 14, 2020 | 5.830 | 5.905 | 5.680 | 5.796 | 29,487 | -0.00(-0.07%) |
Apr 13, 2020 | 5.500 | 5.825 | 5.321 | 5.800 | 48,700 | +0.38(+7.01%) |
Apr 09, 2020 | 5.091 | 5.510 | 5.060 | 5.420 | 92,000 | +0.43(+8.68%) |
Apr 08, 2020 | 4.970 | 4.987 | 4.915 | 4.987 | 4,837 | +0.02(+0.34%) |
Apr 07, 2020 | 5.046 | 5.121 | 4.935 | 4.970 | 10,223 | -0.00(-0.06%) |
Apr 06, 2020 | 4.880 | 5.000 | 4.880 | 4.973 | 66,000 | +0.22(+4.70%) |
Apr 03, 2020 | 4.762 | 4.850 | 4.650 | 4.750 | 7,000 | -0.05(-1.07%) |
Apr 02, 2020 | 4.546 | 4.837 | 4.546 | 4.801 | 21,267 | +0.28(+6.21%) |
Apr 01, 2020 | 4.330 | 4.560 | 4.330 | 4.520 | 20,184 | +0.09(+2.15%) |
Mar 31, 2020 | 4.390 | 4.539 | 4.320 | 4.425 | 16,651 | +0.02(+0.36%) |
Mar 30, 2020 | 4.650 | 4.791 | 4.361 | 4.409 | 8,713 | -0.28(-5.88%) |
Mar 27, 2020 | 5.100 | 5.100 | 4.650 | 4.685 | 24,700 | -0.42(-8.29%) |
Mar 26, 2020 | 5.170 | 5.170 | 4.845 | 5.108 | 87,636 | +0.14(+2.77%) |
Mar 25, 2020 | 4.754 | 4.970 | 4.443 | 4.970 | 20,252 | +0.35(+7.48%) |
Mar 24, 2020 | 4.288 | 4.641 | 4.287 | 4.624 | 21,291 | +0.65(+16.48%) |
Mar 23, 2020 | 3.993 | 4.049 | 3.850 | 3.970 | 22,200 | +0.00(+0.10%) |
Mar 20, 2020 | 3.995 | 4.279 | 3.805 | 3.966 | 25,500 | -0.03(-0.85%) |
Mar 19, 2020 | 3.950 | 4.010 | 3.710 | 4.000 | 14,893 | +0.05(+1.18%) |
Mar 18, 2020 | 3.940 | 4.160 | 3.667 | 3.954 | 24,206 | +0.02(+0.47%) |
Mar 17, 2020 | 3.510 | 4.550 | 3.510 | 3.935 | 39,929 | +0.27(+7.40%) |
Mar 16, 2020 | 2.885 | 3.680 | 2.885 | 3.664 | 55,744 | -0.32(-7.94%) |
Mar 13, 2020 | 4.520 | 4.660 | 3.980 | 3.980 | 36,600 | -0.47(-10.56%) |
Mar 12, 2020 | 4.700 | 4.990 | 4.413 | 4.450 | 54,669 | -0.85(-16.04%) |
Mar 11, 2020 | 5.570 | 5.570 | 5.260 | 5.300 | 46,599 | -0.23(-4.24%) |
Mar 10, 2020 | 5.640 | 5.780 | 5.420 | 5.535 | 31,769 | +0.19(+3.65%) |
Mar 09, 2020 | 5.140 | 5.539 | 5.140 | 5.340 | 38,634 | -0.37(-6.48%) |
Mar 06, 2020 | 5.831 | 5.902 | 5.600 | 5.710 | 18,500 | -0.07(-1.21%) |
Mar 05, 2020 | 5.752 | 5.900 | 5.557 | 5.780 | 33,403 | +0.13(+2.30%) |
Mar 04, 2020 | 5.650 | 5.660 | 5.517 | 5.650 | 11,098 | +0.06(+1.07%) |
Mar 03, 2020 | 5.589 | 5.790 | 5.550 | 5.590 | 44,942 | +0.10(+1.82%) |