Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 8.000 | 8.600 | 7.540 | 8.490 | 623,600 | +0.45(+5.60%) |
May 28, 2020 | 8.250 | 8.650 | 8.010 | 8.040 | 729,430 | -0.28(-3.37%) |
May 27, 2020 | 8.150 | 8.460 | 7.960 | 8.320 | 590,693 | +0.22(+2.72%) |
May 26, 2020 | 8.270 | 8.490 | 7.910 | 8.100 | 539,190 | +0.07(+0.87%) |
May 22, 2020 | 8.260 | 8.760 | 7.860 | 8.030 | 750,100 | -0.21(-2.55%) |
May 21, 2020 | 7.600 | 8.510 | 7.580 | 8.240 | 1,120,426 | +0.63(+8.28%) |
May 20, 2020 | 7.230 | 7.620 | 7.230 | 7.610 | 632,316 | +0.47(+6.58%) |
May 19, 2020 | 7.010 | 7.660 | 6.930 | 7.140 | 738,068 | +0.15(+2.15%) |
May 18, 2020 | 7.100 | 7.570 | 6.930 | 6.990 | 738,343 | +0.07(+1.01%) |
May 15, 2020 | 6.920 | 7.100 | 6.700 | 6.920 | 382,800 | -0.09(-1.28%) |
May 14, 2020 | 6.750 | 7.050 | 6.350 | 7.010 | 631,553 | +0.23(+3.39%) |
May 13, 2020 | 7.200 | 7.550 | 6.430 | 6.780 | 818,582 | -0.36(-5.04%) |
May 12, 2020 | 6.990 | 7.490 | 6.350 | 7.140 | 1,513,252 | +0.58(+8.84%) |
May 11, 2020 | 5.890 | 6.800 | 5.690 | 6.560 | 866,540 | +0.63(+10.62%) |
May 08, 2020 | 6.560 | 6.670 | 5.360 | 5.930 | 1,554,200 | -0.47(-7.34%) |
May 07, 2020 | 6.490 | 6.970 | 6.050 | 6.400 | 772,377 | -0.12(-1.84%) |
May 06, 2020 | 6.580 | 7.350 | 6.320 | 6.520 | 936,727 | -0.11(-1.66%) |
May 05, 2020 | 6.400 | 6.900 | 5.770 | 6.630 | 1,424,195 | +0.18(+2.79%) |
May 04, 2020 | 4.930 | 6.480 | 4.860 | 6.450 | 2,857,769 | +1.47(+29.52%) |
May 01, 2020 | 5.160 | 5.172 | 4.730 | 4.980 | 626,300 | -0.16(-3.11%) |
Apr 30, 2020 | 4.740 | 5.340 | 4.680 | 5.140 | 863,328 | +0.41(+8.67%) |
Apr 29, 2020 | 4.090 | 4.880 | 4.090 | 4.730 | 1,020,654 | +0.70(+17.37%) |
Apr 28, 2020 | 4.000 | 4.120 | 3.820 | 4.030 | 276,048 | +0.03(+0.75%) |
Apr 27, 2020 | 4.070 | 4.070 | 3.880 | 4.000 | 285,183 | -0.01(-0.25%) |
Apr 24, 2020 | 3.950 | 4.050 | 3.830 | 4.010 | 161,100 | +0.03(+0.75%) |
Apr 23, 2020 | 4.080 | 4.080 | 3.800 | 3.980 | 337,322 | -0.04(-1.00%) |
Apr 22, 2020 | 3.920 | 4.070 | 3.895 | 4.020 | 261,033 | +0.20(+5.24%) |
Apr 21, 2020 | 3.800 | 3.900 | 3.600 | 3.820 | 228,525 | -0.04(-1.04%) |
Apr 20, 2020 | 3.640 | 4.150 | 3.640 | 3.860 | 588,805 | +0.12(+3.21%) |
Apr 17, 2020 | 3.850 | 3.880 | 3.350 | 3.740 | 687,300 | +0.00(+0.00%) |
Apr 16, 2020 | 3.400 | 3.770 | 3.220 | 3.740 | 719,276 | +0.41(+12.31%) |
Apr 15, 2020 | 3.120 | 3.500 | 2.970 | 3.330 | 952,812 | +0.22(+7.07%) |
Apr 14, 2020 | 3.190 | 3.380 | 3.070 | 3.110 | 795,382 | -0.08(-2.51%) |
Apr 13, 2020 | 2.970 | 3.380 | 2.950 | 3.190 | 948,392 | +0.23(+7.77%) |
Apr 09, 2020 | 2.980 | 3.110 | 2.800 | 2.960 | 406,100 | +0.07(+2.42%) |
Apr 08, 2020 | 2.940 | 3.050 | 2.840 | 2.890 | 354,023 | -0.02(-0.69%) |
Apr 07, 2020 | 2.890 | 3.100 | 2.750 | 2.910 | 385,414 | +0.13(+4.68%) |
Apr 06, 2020 | 2.350 | 3.170 | 2.300 | 2.780 | 1,654,313 | +0.55(+24.66%) |
Apr 03, 2020 | 2.030 | 2.260 | 2.010 | 2.230 | 136,900 | +0.18(+8.78%) |
Apr 02, 2020 | 2.070 | 2.200 | 2.000 | 2.050 | 113,166 | -0.07(-3.30%) |
Apr 01, 2020 | 2.250 | 2.290 | 2.070 | 2.120 | 104,943 | -0.21(-9.01%) |
Mar 31, 2020 | 2.420 | 2.500 | 2.260 | 2.330 | 116,159 | -0.09(-3.72%) |
Mar 30, 2020 | 2.350 | 2.470 | 2.240 | 2.420 | 174,389 | +0.13(+5.68%) |
Mar 27, 2020 | 2.320 | 2.440 | 2.250 | 2.290 | 171,100 | -0.14(-5.76%) |
Mar 26, 2020 | 2.200 | 2.450 | 2.178 | 2.430 | 307,533 | +0.27(+12.50%) |
Mar 25, 2020 | 1.980 | 2.300 | 1.930 | 2.160 | 203,518 | +0.18(+9.09%) |
Mar 24, 2020 | 2.130 | 2.170 | 1.960 | 1.980 | 224,825 | -0.12(-5.71%) |
Mar 23, 2020 | 2.000 | 2.110 | 1.860 | 2.100 | 244,718 | +0.10(+5.00%) |
Mar 20, 2020 | 1.990 | 2.180 | 1.870 | 2.000 | 240,200 | +0.06(+3.09%) |
Mar 19, 2020 | 1.850 | 2.000 | 1.690 | 1.940 | 236,843 | +0.13(+7.18%) |
Mar 18, 2020 | 1.620 | 1.830 | 1.548 | 1.810 | 304,297 | +0.06(+3.43%) |
Mar 17, 2020 | 1.520 | 1.990 | 1.500 | 1.750 | 386,332 | +0.23(+15.13%) |
Mar 16, 2020 | 1.800 | 1.870 | 1.220 | 1.520 | 625,771 | -0.37(-19.58%) |
Mar 13, 2020 | 2.010 | 2.200 | 1.840 | 1.890 | 401,600 | -0.13(-6.44%) |
Mar 12, 2020 | 1.990 | 2.140 | 1.800 | 2.020 | 328,563 | -0.12(-5.61%) |
Mar 11, 2020 | 2.560 | 2.700 | 2.100 | 2.140 | 475,854 | -0.30(-12.30%) |
Mar 10, 2020 | 2.750 | 2.750 | 2.350 | 2.440 | 433,364 | +0.04(+1.67%) |
Mar 09, 2020 | 2.460 | 2.680 | 2.400 | 2.400 | 329,761 | -0.35(-12.73%) |
Mar 06, 2020 | 2.990 | 3.040 | 2.705 | 2.750 | 459,900 | -0.29(-9.54%) |
Mar 05, 2020 | 3.080 | 3.210 | 2.920 | 3.040 | 529,618 | -0.33(-9.79%) |
Mar 04, 2020 | 3.100 | 3.600 | 3.100 | 3.370 | 1,409,734 | +0.38(+12.71%) |
Mar 03, 2020 | 2.950 | 3.100 | 2.890 | 2.990 | 348,365 | +0.09(+3.10%) |