Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 4.760 | 4.770 | 4.460 | 4.520 | 528,800 | -0.27(-5.64%) |
May 28, 2020 | 4.850 | 5.040 | 4.770 | 4.790 | 549,286 | -0.05(-1.03%) |
May 27, 2020 | 4.780 | 4.880 | 4.770 | 4.840 | 433,356 | +0.04(+0.83%) |
May 26, 2020 | 4.950 | 4.950 | 4.700 | 4.800 | 460,082 | +0.03(+0.63%) |
May 22, 2020 | 4.740 | 4.910 | 4.570 | 4.770 | 554,100 | +0.07(+1.49%) |
May 21, 2020 | 4.650 | 4.750 | 4.530 | 4.700 | 360,728 | +0.07(+1.51%) |
May 20, 2020 | 4.620 | 4.830 | 4.580 | 4.630 | 525,287 | +0.09(+1.98%) |
May 19, 2020 | 4.440 | 4.690 | 4.400 | 4.540 | 458,814 | +0.09(+2.02%) |
May 18, 2020 | 4.450 | 4.640 | 4.330 | 4.450 | 974,491 | +0.09(+2.06%) |
May 15, 2020 | 4.330 | 4.440 | 4.220 | 4.360 | 662,200 | +0.02(+0.46%) |
May 14, 2020 | 4.330 | 4.500 | 4.150 | 4.340 | 801,931 | -0.15(-3.34%) |
May 13, 2020 | 4.750 | 4.750 | 4.230 | 4.490 | 2,164,626 | -0.39(-7.99%) |
May 12, 2020 | 5.160 | 5.300 | 4.800 | 4.880 | 2,404,832 | -0.20(-3.94%) |
May 11, 2020 | 5.700 | 5.750 | 4.760 | 5.080 | 7,687,811 | -3.34(-39.67%) |
May 08, 2020 | 8.560 | 9.190 | 8.420 | 8.420 | 306,100 | +0.05(+0.60%) |
May 07, 2020 | 8.270 | 8.570 | 8.270 | 8.370 | 311,681 | +0.16(+1.95%) |
May 06, 2020 | 8.030 | 8.350 | 7.960 | 8.210 | 251,798 | +0.21(+2.63%) |
May 05, 2020 | 8.170 | 8.300 | 7.900 | 8.000 | 170,184 | +0.01(+0.13%) |
May 04, 2020 | 8.160 | 8.450 | 7.975 | 7.990 | 162,261 | -0.18(-2.20%) |
May 01, 2020 | 8.280 | 8.440 | 7.875 | 8.170 | 183,000 | -0.29(-3.43%) |
Apr 30, 2020 | 8.610 | 8.694 | 8.260 | 8.460 | 239,039 | -0.35(-3.97%) |
Apr 29, 2020 | 8.750 | 9.009 | 8.680 | 8.810 | 343,608 | +0.27(+3.16%) |
Apr 28, 2020 | 8.410 | 8.930 | 8.235 | 8.540 | 301,698 | +0.35(+4.27%) |
Apr 27, 2020 | 8.170 | 8.390 | 7.950 | 8.190 | 276,190 | +0.08(+0.99%) |
Apr 24, 2020 | 7.780 | 8.270 | 7.780 | 8.110 | 111,600 | +0.33(+4.24%) |
Apr 23, 2020 | 7.710 | 8.040 | 7.710 | 7.780 | 129,788 | +0.11(+1.43%) |
Apr 22, 2020 | 7.660 | 7.920 | 7.430 | 7.670 | 118,080 | +0.20(+2.68%) |
Apr 21, 2020 | 7.660 | 7.800 | 7.200 | 7.470 | 280,204 | -0.42(-5.32%) |
Apr 20, 2020 | 7.850 | 8.310 | 7.690 | 7.890 | 153,180 | -0.11(-1.38%) |
Apr 17, 2020 | 8.320 | 8.510 | 7.930 | 8.000 | 330,800 | -0.19(-2.32%) |
Apr 16, 2020 | 8.720 | 8.840 | 7.940 | 8.190 | 180,328 | -0.59(-6.72%) |
Apr 15, 2020 | 7.920 | 8.840 | 7.920 | 8.780 | 309,260 | +0.54(+6.55%) |
Apr 14, 2020 | 8.610 | 8.830 | 8.220 | 8.240 | 125,071 | -0.22(-2.60%) |
Apr 13, 2020 | 8.760 | 8.915 | 7.940 | 8.460 | 246,513 | -0.39(-4.41%) |
Apr 09, 2020 | 8.100 | 8.870 | 8.100 | 8.850 | 417,800 | +0.80(+9.94%) |
Apr 08, 2020 | 7.720 | 8.220 | 7.410 | 8.050 | 512,117 | +0.45(+5.92%) |
Apr 07, 2020 | 8.250 | 8.330 | 7.550 | 7.600 | 621,577 | -0.39(-4.88%) |
Apr 06, 2020 | 7.360 | 8.140 | 7.320 | 7.990 | 296,033 | +0.90(+12.69%) |
Apr 03, 2020 | 7.110 | 7.290 | 6.870 | 7.090 | 256,600 | -0.06(-0.84%) |
Apr 02, 2020 | 7.050 | 7.310 | 7.000 | 7.150 | 603,785 | +0.12(+1.71%) |
Apr 01, 2020 | 8.000 | 8.050 | 6.850 | 7.030 | 779,924 | -1.14(-13.95%) |
Mar 31, 2020 | 7.890 | 8.260 | 7.800 | 8.170 | 398,265 | +0.17(+2.12%) |
Mar 30, 2020 | 6.710 | 8.690 | 6.680 | 8.000 | 580,439 | +1.36(+20.48%) |
Mar 27, 2020 | 7.430 | 7.520 | 6.600 | 6.640 | 660,700 | -1.03(-13.43%) |
Mar 26, 2020 | 8.130 | 8.410 | 7.580 | 7.670 | 304,109 | -0.43(-5.31%) |
Mar 25, 2020 | 7.570 | 8.136 | 7.160 | 8.100 | 233,919 | +0.51(+6.72%) |
Mar 24, 2020 | 7.340 | 7.810 | 7.240 | 7.590 | 246,238 | +0.48(+6.75%) |
Mar 23, 2020 | 7.010 | 7.240 | 6.540 | 7.110 | 249,423 | +0.20(+2.89%) |
Mar 20, 2020 | 7.380 | 7.650 | 6.850 | 6.910 | 359,500 | -0.39(-5.34%) |
Mar 19, 2020 | 6.580 | 7.495 | 6.341 | 7.300 | 367,624 | +0.74(+11.28%) |
Mar 18, 2020 | 7.170 | 7.320 | 6.100 | 6.560 | 417,587 | -0.96(-12.77%) |
Mar 17, 2020 | 6.970 | 7.770 | 6.620 | 7.520 | 311,484 | +0.58(+8.36%) |
Mar 16, 2020 | 7.070 | 7.410 | 6.850 | 6.940 | 571,398 | -0.69(-9.04%) |
Mar 13, 2020 | 8.150 | 8.727 | 7.440 | 7.630 | 453,900 | -0.22(-2.80%) |
Mar 12, 2020 | 8.720 | 8.810 | 7.690 | 7.850 | 585,673 | -1.32(-14.39%) |
Mar 11, 2020 | 9.480 | 9.480 | 9.110 | 9.170 | 500,853 | -0.32(-3.37%) |
Mar 10, 2020 | 9.740 | 9.860 | 9.200 | 9.490 | 405,340 | -0.14(-1.45%) |
Mar 09, 2020 | 9.220 | 9.800 | 9.060 | 9.630 | 791,067 | -0.20(-2.03%) |
Mar 06, 2020 | 10.00 | 10.07 | 9.600 | 9.830 | 1,168,500 | -0.45(-4.38%) |
Mar 05, 2020 | 10.73 | 11.12 | 10.15 | 10.28 | 509,811 | -0.72(-6.55%) |
Mar 04, 2020 | 9.500 | 11.43 | 9.410 | 11.00 | 2,970,034 | -3.35(-23.34%) |
Mar 03, 2020 | 14.79 | 15.13 | 14.00 | 14.35 | 186,029 | -0.45(-3.04%) |