Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 6.990 | 7.690 | 6.990 | 7.520 | 369,800 | +0.19(+2.59%) |
May 28, 2020 | 7.320 | 7.760 | 7.245 | 7.330 | 427,490 | -0.12(-1.61%) |
May 27, 2020 | 7.390 | 7.500 | 6.750 | 7.450 | 693,995 | -0.06(-0.80%) |
May 26, 2020 | 7.500 | 7.670 | 7.250 | 7.510 | 670,185 | -0.06(-0.79%) |
May 22, 2020 | 7.600 | 7.690 | 7.300 | 7.570 | 697,200 | -0.09(-1.17%) |
May 21, 2020 | 8.000 | 8.300 | 7.530 | 7.660 | 1,783,810 | -1.43(-15.73%) |
May 20, 2020 | 8.690 | 9.580 | 8.660 | 9.090 | 1,277,913 | -0.56(-5.80%) |
May 19, 2020 | 9.730 | 10.06 | 9.400 | 9.650 | 718,064 | -0.49(-4.83%) |
May 18, 2020 | 9.530 | 10.60 | 8.550 | 10.14 | 1,469,525 | +0.51(+5.30%) |
May 15, 2020 | 10.64 | 11.28 | 9.510 | 9.630 | 1,371,100 | -1.93(-16.70%) |
May 14, 2020 | 11.05 | 12.20 | 10.54 | 11.56 | 3,035,391 | +1.02(+9.68%) |
May 13, 2020 | 8.750 | 10.58 | 8.110 | 10.54 | 2,417,232 | +1.42(+15.57%) |
May 12, 2020 | 9.650 | 10.60 | 8.410 | 9.120 | 12,421,397 | +2.01(+28.27%) |
May 11, 2020 | 6.240 | 7.350 | 6.240 | 7.110 | 752,401 | +0.81(+12.86%) |
May 08, 2020 | 6.090 | 6.360 | 6.030 | 6.300 | 169,700 | +0.16(+2.61%) |
May 07, 2020 | 6.290 | 6.290 | 6.110 | 6.140 | 121,017 | -0.02(-0.32%) |
May 06, 2020 | 6.150 | 6.270 | 6.000 | 6.160 | 185,329 | +0.03(+0.49%) |
May 05, 2020 | 6.600 | 6.630 | 6.060 | 6.130 | 459,723 | -0.50(-7.54%) |
May 04, 2020 | 6.200 | 6.700 | 6.000 | 6.630 | 1,109,914 | +0.85(+14.71%) |
May 01, 2020 | 5.680 | 5.960 | 5.600 | 5.780 | 143,700 | -0.22(-3.67%) |
Apr 30, 2020 | 5.780 | 6.090 | 5.600 | 6.000 | 250,197 | +0.19(+3.27%) |
Apr 29, 2020 | 6.250 | 6.290 | 5.780 | 5.810 | 419,862 | -0.39(-6.29%) |
Apr 28, 2020 | 6.220 | 6.400 | 6.050 | 6.200 | 358,134 | +0.00(+0.00%) |
Apr 27, 2020 | 6.160 | 6.450 | 6.050 | 6.200 | 454,128 | -0.25(-3.88%) |
Apr 24, 2020 | 6.190 | 6.750 | 6.140 | 6.450 | 499,500 | +0.07(+1.10%) |
Apr 23, 2020 | 6.250 | 6.630 | 6.070 | 6.380 | 975,005 | -0.67(-9.50%) |
Apr 22, 2020 | 7.010 | 7.710 | 6.800 | 7.050 | 1,645,899 | -0.62(-8.08%) |
Apr 21, 2020 | 5.390 | 8.030 | 5.390 | 7.670 | 5,801,374 | +1.93(+33.62%) |
Apr 20, 2020 | 5.340 | 5.740 | 5.310 | 5.740 | 428,749 | +0.40(+7.49%) |
Apr 17, 2020 | 5.430 | 5.600 | 5.300 | 5.340 | 286,400 | -0.40(-6.97%) |
Apr 16, 2020 | 5.400 | 5.750 | 5.340 | 5.740 | 341,396 | +0.30(+5.51%) |
Apr 15, 2020 | 5.260 | 5.500 | 5.220 | 5.440 | 167,755 | -0.05(-0.91%) |
Apr 14, 2020 | 5.500 | 5.740 | 5.310 | 5.490 | 290,779 | -0.23(-4.02%) |
Apr 13, 2020 | 5.340 | 5.880 | 5.340 | 5.720 | 410,474 | +0.26(+4.76%) |
Apr 09, 2020 | 5.420 | 5.620 | 5.070 | 5.460 | 300,700 | -0.05(-0.91%) |
Apr 08, 2020 | 5.350 | 5.800 | 5.340 | 5.510 | 289,893 | +0.13(+2.42%) |
Apr 07, 2020 | 5.260 | 5.630 | 5.260 | 5.380 | 342,443 | +0.13(+2.48%) |
Apr 06, 2020 | 5.130 | 5.350 | 5.090 | 5.250 | 250,487 | +0.16(+3.14%) |
Apr 03, 2020 | 4.870 | 5.200 | 4.810 | 5.090 | 293,700 | -0.11(-2.12%) |
Apr 02, 2020 | 5.170 | 5.630 | 5.050 | 5.200 | 371,293 | -0.39(-6.98%) |
Apr 01, 2020 | 5.750 | 5.990 | 5.420 | 5.590 | 398,783 | -0.15(-2.61%) |
Mar 31, 2020 | 6.150 | 6.180 | 5.475 | 5.740 | 317,155 | +0.06(+1.06%) |
Mar 30, 2020 | 5.700 | 6.000 | 5.450 | 5.680 | 382,357 | +0.00(+0.00%) |
Mar 27, 2020 | 6.000 | 6.000 | 5.280 | 5.680 | 420,300 | +0.11(+1.97%) |
Mar 26, 2020 | 4.880 | 5.600 | 4.880 | 5.570 | 698,266 | +0.77(+16.04%) |
Mar 25, 2020 | 5.200 | 5.289 | 4.600 | 4.800 | 789,666 | -0.91(-15.94%) |
Mar 24, 2020 | 5.860 | 6.110 | 5.200 | 5.710 | 568,382 | -0.40(-6.55%) |
Mar 23, 2020 | 6.050 | 6.220 | 5.900 | 6.110 | 378,795 | -0.12(-1.93%) |
Mar 20, 2020 | 6.210 | 6.570 | 6.000 | 6.230 | 533,000 | -0.44(-6.60%) |
Mar 19, 2020 | 6.680 | 6.780 | 6.300 | 6.670 | 670,310 | +0.02(+0.30%) |
Mar 18, 2020 | 6.610 | 7.140 | 6.500 | 6.650 | 880,228 | -0.36(-5.14%) |
Mar 17, 2020 | 7.500 | 7.500 | 6.710 | 7.010 | 1,021,979 | -0.27(-3.71%) |
Mar 16, 2020 | 8.160 | 8.220 | 7.000 | 7.280 | 1,309,698 | +0.42(+6.12%) |
Mar 13, 2020 | 7.160 | 7.200 | 6.360 | 6.860 | 951,600 | -0.74(-9.74%) |
Mar 12, 2020 | 8.500 | 8.580 | 6.950 | 7.600 | 1,379,136 | -0.42(-5.24%) |
Mar 11, 2020 | 7.290 | 8.880 | 6.950 | 8.020 | 2,268,904 | +0.74(+10.16%) |
Mar 10, 2020 | 8.820 | 9.370 | 6.800 | 7.280 | 1,612,766 | -1.90(-20.70%) |
Mar 09, 2020 | 11.70 | 12.13 | 9.050 | 9.180 | 2,454,273 | -2.01(-17.96%) |
Mar 06, 2020 | 11.30 | 12.75 | 10.42 | 11.19 | 9,921,600 | +3.11(+38.49%) |
Mar 05, 2020 | 8.040 | 8.390 | 7.920 | 8.080 | 3,535,736 | +0.15(+1.89%) |
Mar 04, 2020 | 7.650 | 8.970 | 7.650 | 7.930 | 1,362,840 | -0.46(-5.48%) |
Mar 03, 2020 | 7.990 | 8.390 | 7.790 | 8.390 | 1,319,968 | -0.10(-1.18%) |