Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 8.020 | 8.790 | 8.020 | 8.700 | 878,500 | +0.57(+7.01%) |
May 28, 2020 | 9.140 | 9.160 | 8.050 | 8.130 | 775,287 | -0.93(-10.26%) |
May 27, 2020 | 8.730 | 9.150 | 8.270 | 9.060 | 936,119 | +0.73(+8.76%) |
May 26, 2020 | 7.430 | 8.450 | 7.350 | 8.330 | 1,291,133 | +1.31(+18.66%) |
May 22, 2020 | 7.340 | 7.360 | 6.900 | 7.020 | 375,800 | -0.23(-3.17%) |
May 21, 2020 | 7.170 | 7.380 | 6.900 | 7.250 | 591,503 | +0.20(+2.84%) |
May 20, 2020 | 7.140 | 7.410 | 6.980 | 7.050 | 433,630 | +0.05(+0.71%) |
May 19, 2020 | 7.170 | 7.410 | 6.800 | 7.000 | 470,257 | -0.15(-2.10%) |
May 18, 2020 | 7.030 | 7.600 | 6.950 | 7.150 | 741,133 | +0.42(+6.24%) |
May 15, 2020 | 6.630 | 7.090 | 6.340 | 6.730 | 651,600 | +0.05(+0.75%) |
May 14, 2020 | 5.870 | 6.770 | 5.870 | 6.680 | 1,122,669 | +0.61(+10.05%) |
May 13, 2020 | 6.350 | 6.370 | 5.760 | 6.070 | 806,431 | -0.33(-5.16%) |
May 12, 2020 | 6.720 | 6.970 | 6.360 | 6.400 | 623,548 | -0.20(-3.03%) |
May 11, 2020 | 6.970 | 7.070 | 6.200 | 6.600 | 1,356,910 | -0.40(-5.71%) |
May 08, 2020 | 7.130 | 8.000 | 6.980 | 7.000 | 1,416,800 | +0.00(+0.00%) |
May 07, 2020 | 6.700 | 7.260 | 6.700 | 7.000 | 834,565 | +0.38(+5.74%) |
May 06, 2020 | 6.690 | 7.050 | 6.480 | 6.620 | 724,792 | +0.01(+0.15%) |
May 05, 2020 | 6.710 | 7.130 | 6.490 | 6.610 | 903,203 | +0.04(+0.61%) |
May 04, 2020 | 6.570 | 6.910 | 6.340 | 6.570 | 1,347,103 | -0.17(-2.52%) |
May 01, 2020 | 6.880 | 7.070 | 6.510 | 6.740 | 1,328,300 | -0.28(-3.99%) |
Apr 30, 2020 | 7.500 | 7.500 | 6.930 | 7.020 | 1,452,979 | -0.61(-7.99%) |
Apr 29, 2020 | 7.500 | 7.680 | 7.300 | 7.630 | 961,305 | +0.46(+6.42%) |
Apr 28, 2020 | 7.390 | 7.700 | 6.710 | 7.170 | 1,009,873 | +0.27(+3.91%) |
Apr 27, 2020 | 5.890 | 7.400 | 5.770 | 6.900 | 1,519,948 | +1.25(+22.12%) |
Apr 24, 2020 | 6.140 | 6.210 | 5.610 | 5.650 | 758,900 | -0.49(-7.98%) |
Apr 23, 2020 | 6.300 | 6.410 | 5.940 | 6.140 | 810,302 | -0.08(-1.29%) |
Apr 22, 2020 | 6.760 | 6.970 | 6.190 | 6.220 | 516,355 | -0.04(-0.64%) |
Apr 21, 2020 | 7.010 | 7.080 | 6.110 | 6.260 | 724,001 | -0.81(-11.46%) |
Apr 20, 2020 | 7.000 | 7.450 | 6.900 | 7.070 | 365,583 | -0.27(-3.68%) |
Apr 17, 2020 | 7.180 | 7.490 | 7.010 | 7.340 | 539,700 | +0.34(+4.86%) |
Apr 16, 2020 | 7.460 | 7.500 | 6.890 | 7.000 | 633,167 | -0.30(-4.11%) |
Apr 15, 2020 | 7.280 | 7.430 | 6.820 | 7.300 | 585,130 | -0.18(-2.41%) |
Apr 14, 2020 | 7.390 | 8.800 | 7.270 | 7.480 | 727,206 | +0.27(+3.74%) |
Apr 13, 2020 | 7.700 | 7.795 | 6.460 | 7.210 | 687,889 | -0.48(-6.24%) |
Apr 09, 2020 | 6.850 | 7.700 | 6.850 | 7.690 | 1,333,800 | +1.16(+17.76%) |
Apr 08, 2020 | 5.740 | 6.690 | 5.710 | 6.530 | 870,351 | +0.82(+14.36%) |
Apr 07, 2020 | 5.040 | 6.220 | 5.040 | 5.710 | 1,293,686 | +0.92(+19.21%) |
Apr 06, 2020 | 5.110 | 5.330 | 4.750 | 4.790 | 650,193 | -0.08(-1.64%) |
Apr 03, 2020 | 5.500 | 5.680 | 4.310 | 4.870 | 1,025,700 | -0.63(-11.45%) |
Apr 02, 2020 | 6.380 | 6.640 | 5.410 | 5.500 | 1,224,531 | -0.84(-13.25%) |
Apr 01, 2020 | 6.670 | 6.670 | 6.000 | 6.340 | 1,606,424 | -0.97(-13.27%) |
Mar 31, 2020 | 7.180 | 7.470 | 6.970 | 7.310 | 670,314 | +0.20(+2.81%) |
Mar 30, 2020 | 7.000 | 7.570 | 6.600 | 7.110 | 1,116,804 | +0.16(+2.30%) |
Mar 27, 2020 | 7.510 | 7.604 | 6.760 | 6.950 | 900,300 | -0.56(-7.46%) |
Mar 26, 2020 | 8.320 | 8.660 | 7.260 | 7.510 | 781,421 | -0.42(-5.30%) |
Mar 25, 2020 | 9.200 | 9.500 | 7.740 | 7.930 | 1,067,477 | -1.09(-12.08%) |
Mar 24, 2020 | 8.970 | 9.230 | 8.710 | 9.020 | 507,114 | +0.73(+8.81%) |
Mar 23, 2020 | 8.100 | 8.290 | 7.420 | 8.290 | 570,033 | +0.02(+0.24%) |
Mar 20, 2020 | 7.050 | 8.490 | 6.900 | 8.270 | 1,301,900 | +1.26(+17.97%) |
Mar 19, 2020 | 6.290 | 7.350 | 6.280 | 7.010 | 625,269 | +0.63(+9.87%) |
Mar 18, 2020 | 7.120 | 7.450 | 5.860 | 6.380 | 792,281 | -1.07(-14.36%) |
Mar 17, 2020 | 7.900 | 8.940 | 7.350 | 7.450 | 797,109 | -0.16(-2.10%) |
Mar 16, 2020 | 8.980 | 9.310 | 7.570 | 7.610 | 747,166 | -2.78(-26.76%) |
Mar 13, 2020 | 8.580 | 11.08 | 8.160 | 10.39 | 1,011,600 | +2.10(+25.33%) |
Mar 12, 2020 | 9.870 | 10.47 | 7.510 | 8.290 | 1,240,215 | -2.35(-22.09%) |
Mar 11, 2020 | 10.98 | 11.13 | 10.39 | 10.64 | 711,355 | -0.43(-3.88%) |
Mar 10, 2020 | 11.91 | 11.91 | 10.71 | 11.07 | 889,191 | -0.36(-3.15%) |
Mar 09, 2020 | 11.89 | 12.07 | 11.14 | 11.43 | 933,534 | -1.33(-10.42%) |
Mar 06, 2020 | 13.29 | 13.84 | 12.75 | 12.76 | 562,100 | -0.59(-4.42%) |
Mar 05, 2020 | 14.12 | 14.13 | 13.20 | 13.35 | 581,847 | -1.05(-7.29%) |
Mar 04, 2020 | 14.83 | 14.86 | 14.18 | 14.40 | 367,088 | -0.32(-2.17%) |
Mar 03, 2020 | 15.13 | 15.13 | 14.53 | 14.72 | 409,162 | -0.28(-1.87%) |