Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 8.599 | 9.000 | 8.500 | 8.510 | 141,950 | -0.29(-3.30%) |
May 28, 2020 | 8.800 | 9.600 | 8.300 | 8.800 | 400,022 | +0.20(+2.33%) |
May 27, 2020 | 9.040 | 9.300 | 8.110 | 8.600 | 344,171 | -0.55(-5.98%) |
May 26, 2020 | 9.200 | 9.837 | 8.300 | 9.147 | 733,372 | +0.70(+8.24%) |
May 22, 2020 | 6.537 | 12.80 | 6.500 | 8.451 | 5,021,259 | +2.35(+38.54%) |
May 21, 2020 | 5.800 | 6.200 | 5.400 | 6.100 | 223,788 | +0.60(+10.91%) |
May 20, 2020 | 5.800 | 5.900 | 5.300 | 5.500 | 94,814 | -0.29(-4.99%) |
May 19, 2020 | 6.150 | 6.150 | 5.500 | 5.789 | 173,708 | -0.31(-5.10%) |
May 18, 2020 | 6.100 | 6.900 | 5.800 | 6.100 | 475,303 | +0.60(+10.91%) |
May 15, 2020 | 4.600 | 6.990 | 4.515 | 5.500 | 1,198,150 | +1.63(+42.08%) |
May 14, 2020 | 4.011 | 4.100 | 3.701 | 3.871 | 140,016 | -0.03(-0.74%) |
May 13, 2020 | 5.000 | 5.000 | 3.900 | 3.900 | 279,419 | -1.00(-20.41%) |
May 12, 2020 | 5.300 | 5.300 | 4.800 | 4.900 | 105,519 | -0.12(-2.39%) |
May 11, 2020 | 5.300 | 5.300 | 4.948 | 5.020 | 63,815 | -0.07(-1.39%) |
May 08, 2020 | 5.250 | 5.483 | 5.000 | 5.091 | 55,660 | -0.11(-2.10%) |
May 07, 2020 | 5.800 | 5.800 | 5.000 | 5.200 | 74,516 | -0.40(-7.14%) |
May 06, 2020 | 5.600 | 5.900 | 5.200 | 5.600 | 43,973 | +0.10(+1.82%) |
May 05, 2020 | 5.600 | 6.000 | 5.310 | 5.500 | 45,908 | -0.30(-5.17%) |
May 04, 2020 | 6.500 | 6.500 | 5.200 | 5.800 | 100,988 | -0.55(-8.72%) |
May 01, 2020 | 5.985 | 6.700 | 5.500 | 6.354 | 128,420 | +0.65(+11.47%) |
Apr 30, 2020 | 5.050 | 5.900 | 4.511 | 5.700 | 190,693 | +0.70(+14.00%) |
Apr 29, 2020 | 5.000 | 5.000 | 4.900 | 5.000 | 70,462 | +0.00(+0.00%) |
Apr 28, 2020 | 5.000 | 5.200 | 4.800 | 5.000 | 51,998 | +0.07(+1.34%) |
Apr 27, 2020 | 5.280 | 5.400 | 4.700 | 4.934 | 143,652 | -0.07(-1.32%) |
Apr 24, 2020 | 5.400 | 5.400 | 4.950 | 5.000 | 62,600 | -0.30(-5.66%) |
Apr 23, 2020 | 5.400 | 5.400 | 5.100 | 5.300 | 24,627 | +0.10(+1.92%) |
Apr 22, 2020 | 5.100 | 5.500 | 5.100 | 5.200 | 36,475 | -0.20(-3.70%) |
Apr 21, 2020 | 5.400 | 5.900 | 5.100 | 5.400 | 72,048 | -0.40(-6.90%) |
Apr 20, 2020 | 5.500 | 6.000 | 5.300 | 5.800 | 72,027 | +0.20(+3.57%) |
Apr 17, 2020 | 5.501 | 5.700 | 5.350 | 5.600 | 31,160 | +0.30(+5.66%) |
Apr 16, 2020 | 5.900 | 5.900 | 5.200 | 5.300 | 20,334 | -0.50(-8.62%) |
Apr 15, 2020 | 6.000 | 6.000 | 4.700 | 5.800 | 85,403 | -0.10(-1.69%) |
Apr 14, 2020 | 6.000 | 6.000 | 5.500 | 5.900 | 33,325 | +0.00(+0.00%) |
Apr 13, 2020 | 6.100 | 6.200 | 5.500 | 5.900 | 50,715 | -0.30(-4.82%) |
Apr 09, 2020 | 5.700 | 6.199 | 5.598 | 6.199 | 140,690 | +0.60(+10.70%) |
Apr 08, 2020 | 5.340 | 5.800 | 5.000 | 5.600 | 78,481 | +0.40(+7.69%) |
Apr 07, 2020 | 5.500 | 5.500 | 4.900 | 5.200 | 105,445 | -0.09(-1.66%) |
Apr 06, 2020 | 5.050 | 5.400 | 4.810 | 5.288 | 128,682 | +0.58(+12.20%) |
Apr 03, 2020 | 5.200 | 5.400 | 4.655 | 4.713 | 85,990 | -0.19(-3.82%) |
Apr 02, 2020 | 5.700 | 5.900 | 4.800 | 4.900 | 149,647 | -0.80(-14.04%) |
Apr 01, 2020 | 6.100 | 6.400 | 5.500 | 5.700 | 101,085 | -0.70(-10.94%) |
Mar 31, 2020 | 5.700 | 7.500 | 5.100 | 6.400 | 305,085 | -3.10(-32.63%) |
Mar 30, 2020 | 9.900 | 10.40 | 9.500 | 9.500 | 42,142 | -0.90(-8.65%) |
Mar 27, 2020 | 9.900 | 11.60 | 8.700 | 10.40 | 109,840 | -0.10(-0.95%) |
Mar 26, 2020 | 8.600 | 10.50 | 8.300 | 10.50 | 128,116 | +2.30(+28.05%) |
Mar 25, 2020 | 8.100 | 8.600 | 7.600 | 8.200 | 59,617 | +0.30(+3.80%) |
Mar 24, 2020 | 8.400 | 8.600 | 7.500 | 7.900 | 47,021 | +0.40(+5.32%) |
Mar 23, 2020 | 8.295 | 9.265 | 6.301 | 7.501 | 55,359 | -0.40(-5.05%) |
Mar 20, 2020 | 7.200 | 9.449 | 7.000 | 7.900 | 91,420 | +0.90(+12.86%) |
Mar 19, 2020 | 6.300 | 7.000 | 6.100 | 7.000 | 51,379 | +0.90(+14.77%) |
Mar 18, 2020 | 6.751 | 7.000 | 5.700 | 6.099 | 54,571 | -0.60(-8.97%) |
Mar 17, 2020 | 7.500 | 7.500 | 6.700 | 6.700 | 31,955 | -0.10(-1.47%) |
Mar 16, 2020 | 6.300 | 7.300 | 6.300 | 6.800 | 56,678 | -0.64(-8.57%) |
Mar 13, 2020 | 8.300 | 9.026 | 6.700 | 7.437 | 79,450 | -0.66(-8.19%) |
Mar 12, 2020 | 8.400 | 10.50 | 6.800 | 8.100 | 103,709 | -1.00(-10.99%) |
Mar 11, 2020 | 11.40 | 11.40 | 9.100 | 9.100 | 83,189 | -1.50(-14.15%) |
Mar 10, 2020 | 12.50 | 12.80 | 10.50 | 10.60 | 86,655 | -1.60(-13.11%) |
Mar 09, 2020 | 12.50 | 14.40 | 10.90 | 12.20 | 191,086 | -1.10(-8.27%) |
Mar 06, 2020 | 14.50 | 14.75 | 13.30 | 13.30 | 49,490 | -1.20(-8.28%) |
Mar 05, 2020 | 16.00 | 16.50 | 14.40 | 14.50 | 67,343 | -2.00(-12.12%) |
Mar 04, 2020 | 15.00 | 17.00 | 14.70 | 16.50 | 152,186 | +1.70(+11.49%) |
Mar 03, 2020 | 14.50 | 15.00 | 13.50 | 14.80 | 94,590 | +0.00(+0.00%) |