Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 6.720 | 7.000 | 6.689 | 6.945 | 5,500 | +0.54(+8.35%) |
May 28, 2020 | 7.700 | 8.120 | 6.410 | 6.410 | 27,800 | -1.59(-19.88%) |
May 27, 2020 | 8.210 | 8.500 | 7.755 | 8.000 | 5,563 | -0.40(-4.76%) |
May 26, 2020 | 8.500 | 8.500 | 8.026 | 8.400 | 1,536 | +0.00(+0.00%) |
May 22, 2020 | 8.080 | 8.500 | 7.630 | 8.400 | 1,600 | +0.67(+8.67%) |
May 21, 2020 | 8.600 | 8.600 | 7.730 | 7.730 | 5,384 | -0.78(-9.17%) |
May 20, 2020 | 8.140 | 8.510 | 7.730 | 8.510 | 6,078 | +0.02(+0.24%) |
May 19, 2020 | 8.600 | 8.600 | 7.540 | 8.490 | 3,120 | -0.01(-0.12%) |
May 18, 2020 | 8.140 | 8.600 | 7.800 | 8.500 | 9,754 | -0.10(-1.16%) |
May 15, 2020 | 7.660 | 9.970 | 7.660 | 8.600 | 42,600 | +1.63(+23.39%) |
May 14, 2020 | 7.700 | 7.700 | 6.450 | 6.970 | 8,023 | -0.76(-9.83%) |
May 13, 2020 | 9.140 | 9.140 | 7.730 | 7.730 | 2,357 | -0.82(-9.59%) |
May 12, 2020 | 8.560 | 8.967 | 8.400 | 8.550 | 3,339 | +0.19(+2.27%) |
May 11, 2020 | 8.800 | 8.800 | 8.360 | 8.360 | 2,380 | -0.61(-6.80%) |
May 08, 2020 | 9.500 | 9.500 | 8.300 | 8.970 | 2,400 | +0.26(+2.99%) |
May 07, 2020 | 8.910 | 9.300 | 8.710 | 8.710 | 3,497 | +0.11(+1.28%) |
May 06, 2020 | 8.500 | 10.00 | 8.200 | 8.600 | 10,943 | +0.39(+4.75%) |
May 05, 2020 | 7.770 | 10.18 | 7.510 | 8.210 | 52,851 | +0.81(+10.95%) |
May 04, 2020 | 6.550 | 7.400 | 6.300 | 7.400 | 18,196 | +1.37(+22.74%) |
May 01, 2020 | 6.400 | 6.400 | 6.000 | 6.029 | 400 | -0.37(-5.80%) |
Apr 30, 2020 | 6.000 | 6.400 | 5.800 | 6.400 | 2,012 | +0.48(+8.11%) |
Apr 29, 2020 | 6.390 | 6.390 | 5.890 | 5.920 | 1,376 | -0.13(-2.15%) |
Apr 28, 2020 | 5.990 | 6.155 | 5.980 | 6.050 | 2,506 | -0.05(-0.82%) |
Apr 27, 2020 | 5.970 | 6.100 | 5.950 | 6.100 | 1,523 | -0.27(-4.24%) |
Apr 24, 2020 | 6.370 | 6.370 | 6.370 | 6.370 | 1,000 | -0.00(-0.02%) |
Apr 23, 2020 | 5.800 | 6.400 | 5.800 | 6.371 | 2,184 | +0.47(+7.98%) |
Apr 22, 2020 | 5.900 | 5.900 | 5.900 | 108 | +0.00(+0.00%) | |
Apr 21, 2020 | 6.000 | 6.000 | 5.800 | 5.900 | 2,135 | -0.10(-1.67%) |
Apr 20, 2020 | 6.090 | 6.090 | 6.000 | 6.000 | 608 | -0.02(-0.33%) |
Apr 17, 2020 | 6.250 | 6.281 | 6.020 | 6.020 | 1,600 | -0.38(-5.94%) |
Apr 16, 2020 | 6.150 | 6.400 | 6.033 | 6.400 | 1,983 | +0.29(+4.75%) |
Apr 15, 2020 | 6.110 | 6.110 | 6.110 | 52 | +0.00(+0.00%) | |
Apr 14, 2020 | 6.240 | 6.500 | 5.870 | 6.110 | 5,240 | -0.35(-5.42%) |
Apr 13, 2020 | 6.250 | 6.500 | 5.638 | 6.460 | 3,338 | +0.21(+3.36%) |
Apr 09, 2020 | 5.900 | 6.250 | 5.830 | 6.250 | 1,100 | +0.46(+7.94%) |
Apr 08, 2020 | 5.760 | 5.790 | 5.751 | 5.790 | 2,344 | -0.11(-1.86%) |
Apr 07, 2020 | 6.180 | 6.180 | 5.750 | 5.900 | 1,650 | +0.33(+5.92%) |
Apr 06, 2020 | 5.900 | 5.910 | 5.570 | 5.570 | 1,854 | -0.13(-2.28%) |
Apr 03, 2020 | 5.250 | 5.900 | 5.150 | 5.700 | 1,500 | +0.46(+8.78%) |
Apr 02, 2020 | 5.225 | 5.514 | 5.225 | 5.240 | 1,776 | -0.08(-1.42%) |
Apr 01, 2020 | 5.960 | 6.250 | 5.316 | 5.316 | 2,633 | -0.45(-7.87%) |
Mar 31, 2020 | 5.770 | 5.770 | 5.770 | 5.770 | 138 | -0.03(-0.52%) |
Mar 30, 2020 | 5.620 | 6.180 | 5.316 | 5.800 | 979 | -0.01(-0.17%) |
Mar 27, 2020 | 5.450 | 5.826 | 5.450 | 5.810 | 2,500 | +0.31(+5.64%) |
Mar 26, 2020 | 5.410 | 5.669 | 5.410 | 5.500 | 1,693 | +0.55(+11.11%) |
Mar 25, 2020 | 5.650 | 5.650 | 4.480 | 4.950 | 11,989 | -0.29(-5.62%) |
Mar 24, 2020 | 5.590 | 5.590 | 5.234 | 5.245 | 3,324 | -0.31(-5.50%) |
Mar 23, 2020 | 4.350 | 5.660 | 4.350 | 5.550 | 2,698 | -0.02(-0.36%) |
Mar 20, 2020 | 4.710 | 6.470 | 4.710 | 5.570 | 10,400 | +1.02(+22.42%) |
Mar 19, 2020 | 4.340 | 5.860 | 3.800 | 4.550 | 26,777 | +0.21(+4.84%) |
Mar 18, 2020 | 5.140 | 5.140 | 3.860 | 4.340 | 19,246 | -0.55(-11.25%) |
Mar 17, 2020 | 6.200 | 6.200 | 4.000 | 4.890 | 12,812 | +0.35(+7.60%) |
Mar 16, 2020 | 5.700 | 5.700 | 4.500 | 4.545 | 5,715 | -0.71(-13.43%) |
Mar 13, 2020 | 6.040 | 6.040 | 5.250 | 5.250 | 3,900 | -0.25(-4.55%) |
Mar 12, 2020 | 5.890 | 5.890 | 5.500 | 5.500 | 1,767 | -0.26(-4.51%) |
Mar 11, 2020 | 6.000 | 6.580 | 5.760 | 5.760 | 5,281 | -0.37(-6.04%) |
Mar 10, 2020 | 7.400 | 7.400 | 6.130 | 6.130 | 7,418 | -1.10(-15.21%) |
Mar 09, 2020 | 5.800 | 7.390 | 5.600 | 7.230 | 5,570 | +0.86(+13.50%) |
Mar 06, 2020 | 6.205 | 6.550 | 6.205 | 6.370 | 3,500 | -0.29(-4.35%) |
Mar 05, 2020 | 7.000 | 7.400 | 6.646 | 6.660 | 8,274 | -0.44(-6.20%) |
Mar 04, 2020 | 7.400 | 7.400 | 6.560 | 7.100 | 2,835 | -0.15(-2.07%) |
Mar 03, 2020 | 7.400 | 7.400 | 6.762 | 7.250 | 9,324 | -0.14(-1.89%) |