Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 4.592 | 4.909 | 4.480 | 4.844 | 59,239 | +0.29(+6.48%) |
May 28, 2020 | 4.480 | 4.664 | 4.427 | 4.549 | 65,500 | +0.07(+1.54%) |
May 27, 2020 | 4.667 | 4.760 | 4.387 | 4.480 | 55,913 | -0.12(-2.68%) |
May 26, 2020 | 4.667 | 4.759 | 4.480 | 4.603 | 53,880 | +0.01(+0.26%) |
May 22, 2020 | 4.760 | 4.769 | 4.433 | 4.591 | 73,242 | -0.08(-1.62%) |
May 21, 2020 | 4.573 | 4.853 | 4.527 | 4.667 | 52,691 | -0.09(-1.96%) |
May 20, 2020 | 4.293 | 4.760 | 4.200 | 4.760 | 88,180 | +0.47(+10.87%) |
May 19, 2020 | 4.667 | 4.667 | 4.293 | 4.293 | 63,247 | +0.00(+0.00%) |
May 18, 2020 | 4.387 | 4.573 | 4.200 | 4.293 | 77,660 | -0.07(-1.54%) |
May 15, 2020 | 4.853 | 4.853 | 3.752 | 4.361 | 141,932 | -0.49(-10.15%) |
May 14, 2020 | 5.133 | 5.320 | 3.920 | 4.853 | 117,076 | -0.47(-8.77%) |
May 13, 2020 | 5.787 | 5.787 | 5.143 | 5.320 | 199,919 | -0.37(-6.56%) |
May 12, 2020 | 5.133 | 6.067 | 5.040 | 5.693 | 656,969 | +0.47(+8.99%) |
May 11, 2020 | 5.768 | 5.787 | 5.224 | 5.224 | 53,745 | -0.56(-9.73%) |
May 08, 2020 | 5.787 | 6.235 | 5.773 | 5.787 | 18,567 | -0.09(-1.59%) |
May 07, 2020 | 5.880 | 5.973 | 5.787 | 5.880 | 4,633 | -0.09(-1.58%) |
May 06, 2020 | 6.440 | 6.440 | 5.973 | 5.974 | 15,276 | -0.47(-7.23%) |
May 05, 2020 | 6.440 | 6.768 | 6.440 | 6.440 | 3,261 | -0.09(-1.43%) |
May 04, 2020 | 7.187 | 7.187 | 6.533 | 6.533 | 4,831 | -0.56(-7.91%) |
May 01, 2020 | 7.280 | 7.280 | 7.001 | 7.094 | 2,292 | -0.09(-1.29%) |
Apr 30, 2020 | 6.979 | 7.467 | 6.459 | 7.187 | 3,443 | +0.21(+2.97%) |
Apr 29, 2020 | 6.440 | 7.467 | 6.254 | 6.979 | 3,460 | -0.02(-0.29%) |
Apr 28, 2020 | 6.300 | 7.093 | 6.300 | 7.000 | 9,249 | +0.47(+7.14%) |
Apr 27, 2020 | 6.440 | 6.720 | 6.160 | 6.533 | 5,945 | +0.28(+4.48%) |
Apr 24, 2020 | 6.397 | 6.459 | 6.160 | 6.253 | 5,957 | +0.08(+1.32%) |
Apr 23, 2020 | 6.053 | 6.515 | 6.053 | 6.172 | 4,353 | +0.01(+0.18%) |
Apr 22, 2020 | 6.476 | 6.486 | 6.160 | 6.161 | 3,004 | -0.32(-4.87%) |
Apr 21, 2020 | 6.375 | 6.795 | 6.160 | 6.476 | 3,657 | -0.02(-0.30%) |
Apr 20, 2020 | 6.665 | 6.665 | 6.348 | 6.496 | 947 | +0.06(+0.87%) |
Apr 17, 2020 | 6.440 | 6.720 | 6.403 | 6.440 | 1,864 | +0.07(+1.04%) |
Apr 16, 2020 | 6.515 | 6.907 | 6.374 | 6.374 | 1,930 | -0.27(-4.09%) |
Apr 15, 2020 | 6.461 | 6.840 | 6.461 | 6.645 | 2,604 | +0.11(+1.71%) |
Apr 14, 2020 | 6.533 | 6.766 | 6.440 | 6.533 | 4,266 | +0.06(+0.94%) |
Apr 13, 2020 | 6.533 | 6.795 | 6.473 | 6.473 | 1,438 | -0.02(-0.33%) |
Apr 09, 2020 | 6.533 | 7.056 | 6.441 | 6.494 | 10,253 | -0.39(-5.72%) |
Apr 08, 2020 | 6.533 | 7.000 | 6.508 | 6.888 | 4,252 | +0.45(+6.96%) |
Apr 07, 2020 | 6.253 | 7.280 | 6.253 | 6.440 | 1,182 | +0.19(+2.99%) |
Apr 06, 2020 | 6.627 | 7.271 | 6.160 | 6.253 | 5,563 | -0.41(-6.16%) |
Apr 03, 2020 | 7.000 | 7.000 | 6.160 | 6.664 | 3,160 | -0.13(-1.88%) |
Apr 02, 2020 | 7.069 | 7.541 | 6.533 | 6.792 | 1,095 | -0.25(-3.62%) |
Apr 01, 2020 | 7.562 | 7.938 | 6.724 | 7.047 | 1,210 | +0.05(+0.67%) |
Mar 31, 2020 | 7.980 | 7.980 | 6.882 | 7.000 | 5,179 | -0.67(-8.70%) |
Mar 30, 2020 | 7.933 | 8.269 | 7.560 | 7.667 | 1,934 | -0.51(-6.22%) |
Mar 27, 2020 | 8.307 | 9.128 | 7.467 | 8.176 | 2,700 | +0.19(+2.34%) |
Mar 26, 2020 | 7.467 | 8.400 | 7.467 | 7.989 | 1,317 | +0.34(+4.39%) |
Mar 25, 2020 | 8.305 | 8.437 | 7.522 | 7.653 | 3,943 | -0.30(-3.72%) |
Mar 24, 2020 | 9.333 | 9.333 | 7.653 | 7.949 | 8,410 | -1.20(-13.09%) |
Mar 23, 2020 | 8.307 | 9.315 | 7.747 | 9.147 | 6,328 | -0.09(-1.01%) |
Mar 20, 2020 | 8.587 | 9.800 | 8.307 | 9.240 | 1,971 | +0.61(+7.11%) |
Mar 19, 2020 | 9.053 | 10.92 | 8.400 | 8.627 | 6,707 | -0.05(-0.61%) |
Mar 18, 2020 | 7.933 | 9.613 | 7.559 | 8.680 | 4,778 | -0.19(-2.11%) |
Mar 17, 2020 | 8.759 | 9.765 | 8.120 | 8.867 | 1,823 | -0.19(-2.06%) |
Mar 16, 2020 | 8.960 | 9.535 | 7.960 | 9.053 | 4,075 | +0.09(+1.02%) |
Mar 13, 2020 | 9.333 | 11.85 | 8.587 | 8.962 | 5,282 | -0.84(-8.55%) |
Mar 12, 2020 | 11.95 | 12.60 | 9.520 | 9.800 | 42,692 | -2.61(-21.05%) |
Mar 11, 2020 | 12.97 | 13.07 | 12.41 | 12.41 | 1,506 | -0.84(-6.34%) |
Mar 10, 2020 | 13.16 | 13.44 | 12.60 | 13.25 | 1,300 | -0.19(-1.39%) |
Mar 09, 2020 | 12.88 | 15.40 | 12.60 | 13.44 | 2,211 | +0.05(+0.35%) |
Mar 06, 2020 | 13.16 | 14.19 | 13.15 | 13.39 | 1,157 | +0.05(+0.35%) |
Mar 05, 2020 | 13.07 | 14.39 | 13.07 | 13.35 | 2,529 | +0.09(+0.70%) |
Mar 04, 2020 | 13.44 | 13.86 | 13.25 | 13.25 | 815 | -0.56(-4.05%) |
Mar 03, 2020 | 13.44 | 13.81 | 13.07 | 13.81 | 410 | +0.75(+5.71%) |