Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 5.890 | 6.070 | 5.700 | 5.890 | 142,100 | -0.13(-2.16%) |
May 28, 2020 | 6.500 | 6.500 | 6.010 | 6.020 | 215,892 | -0.42(-6.52%) |
May 27, 2020 | 6.170 | 6.580 | 5.610 | 6.440 | 491,244 | -0.17(-2.57%) |
May 26, 2020 | 6.900 | 7.470 | 6.520 | 6.610 | 673,398 | -0.08(-1.20%) |
May 22, 2020 | 6.610 | 6.890 | 6.400 | 6.690 | 232,800 | +0.05(+0.75%) |
May 21, 2020 | 6.450 | 6.720 | 6.250 | 6.640 | 180,249 | +0.16(+2.47%) |
May 20, 2020 | 6.150 | 6.580 | 6.150 | 6.480 | 216,462 | +0.37(+6.06%) |
May 19, 2020 | 6.590 | 6.670 | 6.060 | 6.110 | 264,272 | -0.38(-5.86%) |
May 18, 2020 | 5.740 | 6.600 | 5.680 | 6.490 | 673,440 | +0.94(+16.94%) |
May 15, 2020 | 5.700 | 5.750 | 5.510 | 5.550 | 203,100 | -0.15(-2.63%) |
May 14, 2020 | 5.080 | 5.800 | 4.860 | 5.700 | 273,538 | +0.39(+7.34%) |
May 13, 2020 | 5.710 | 5.780 | 5.010 | 5.310 | 500,466 | -0.36(-6.35%) |
May 12, 2020 | 5.770 | 6.150 | 5.550 | 5.670 | 703,790 | -0.07(-1.22%) |
May 11, 2020 | 4.710 | 5.900 | 4.640 | 5.740 | 2,398,765 | +0.88(+18.11%) |
May 08, 2020 | 4.000 | 5.720 | 4.000 | 4.860 | 20,904,700 | +1.66(+51.88%) |
May 07, 2020 | 3.240 | 3.470 | 3.160 | 3.200 | 84,950 | +0.02(+0.63%) |
May 06, 2020 | 3.280 | 3.450 | 3.150 | 3.180 | 94,174 | -0.13(-3.93%) |
May 05, 2020 | 3.400 | 3.480 | 3.260 | 3.310 | 71,577 | -0.08(-2.36%) |
May 04, 2020 | 3.240 | 3.450 | 3.205 | 3.390 | 75,036 | +0.15(+4.63%) |
May 01, 2020 | 3.610 | 3.760 | 3.100 | 3.240 | 261,200 | -0.53(-14.06%) |
Apr 30, 2020 | 2.950 | 3.900 | 2.870 | 3.770 | 439,774 | +0.82(+27.80%) |
Apr 29, 2020 | 2.750 | 3.000 | 2.690 | 2.950 | 341,890 | +0.26(+9.67%) |
Apr 28, 2020 | 2.700 | 2.720 | 2.590 | 2.690 | 96,234 | -0.01(-0.37%) |
Apr 27, 2020 | 2.720 | 2.790 | 2.680 | 2.700 | 115,255 | +0.00(+0.00%) |
Apr 24, 2020 | 2.680 | 2.720 | 2.580 | 2.700 | 97,400 | +0.05(+1.89%) |
Apr 23, 2020 | 2.520 | 2.710 | 2.520 | 2.650 | 73,286 | +0.10(+3.92%) |
Apr 22, 2020 | 2.650 | 2.730 | 2.520 | 2.550 | 72,755 | -0.07(-2.67%) |
Apr 21, 2020 | 2.680 | 2.750 | 2.560 | 2.620 | 70,867 | -0.06(-2.24%) |
Apr 20, 2020 | 2.700 | 2.960 | 2.610 | 2.680 | 209,553 | -0.02(-0.74%) |
Apr 17, 2020 | 2.650 | 2.940 | 2.645 | 2.700 | 330,900 | +0.10(+3.85%) |
Apr 16, 2020 | 2.690 | 2.710 | 2.560 | 2.600 | 45,579 | -0.05(-1.89%) |
Apr 15, 2020 | 2.700 | 2.720 | 2.490 | 2.650 | 106,453 | -0.05(-1.85%) |
Apr 14, 2020 | 2.760 | 2.760 | 2.520 | 2.700 | 110,959 | +0.04(+1.50%) |
Apr 13, 2020 | 2.640 | 2.760 | 2.540 | 2.660 | 130,893 | +0.04(+1.53%) |
Apr 09, 2020 | 2.550 | 2.730 | 2.510 | 2.620 | 231,800 | +0.08(+3.15%) |
Apr 08, 2020 | 2.570 | 2.580 | 2.460 | 2.540 | 132,414 | -0.02(-0.78%) |
Apr 07, 2020 | 2.750 | 2.790 | 2.530 | 2.560 | 83,122 | -0.12(-4.48%) |
Apr 06, 2020 | 2.570 | 2.730 | 2.520 | 2.680 | 106,553 | +0.20(+8.06%) |
Apr 03, 2020 | 2.500 | 2.670 | 2.390 | 2.480 | 80,700 | +0.03(+1.22%) |
Apr 02, 2020 | 2.220 | 2.520 | 2.220 | 2.450 | 74,749 | +0.24(+10.86%) |
Apr 01, 2020 | 2.590 | 2.590 | 2.210 | 2.210 | 90,022 | -0.41(-15.65%) |
Mar 31, 2020 | 2.530 | 2.718 | 2.510 | 2.620 | 89,467 | +0.00(+0.00%) |
Mar 30, 2020 | 2.870 | 2.900 | 2.500 | 2.620 | 106,231 | -0.31(-10.58%) |
Mar 27, 2020 | 2.960 | 2.990 | 2.600 | 2.930 | 85,100 | -0.07(-2.33%) |
Mar 26, 2020 | 2.470 | 3.000 | 2.350 | 3.000 | 159,769 | +0.50(+20.00%) |
Mar 25, 2020 | 2.230 | 2.500 | 2.000 | 2.500 | 152,393 | +0.27(+12.11%) |
Mar 24, 2020 | 2.270 | 2.380 | 2.170 | 2.230 | 141,056 | +0.06(+2.76%) |
Mar 23, 2020 | 2.350 | 2.370 | 2.130 | 2.170 | 185,224 | -0.21(-8.82%) |
Mar 20, 2020 | 2.500 | 2.530 | 2.300 | 2.380 | 119,800 | -0.02(-1.04%) |
Mar 19, 2020 | 2.290 | 2.600 | 2.290 | 2.405 | 85,904 | +0.10(+4.57%) |
Mar 18, 2020 | 2.420 | 2.490 | 2.250 | 2.300 | 174,021 | -0.29(-11.20%) |
Mar 17, 2020 | 2.560 | 2.830 | 2.500 | 2.590 | 363,485 | +0.05(+1.97%) |
Mar 16, 2020 | 2.490 | 2.650 | 2.400 | 2.540 | 181,056 | -0.01(-0.39%) |
Mar 13, 2020 | 2.750 | 2.950 | 2.500 | 2.550 | 417,900 | -0.09(-3.41%) |
Mar 12, 2020 | 2.010 | 3.250 | 1.910 | 2.640 | 1,475,644 | +0.39(+17.33%) |
Mar 11, 2020 | 2.300 | 2.360 | 2.180 | 2.250 | 162,806 | -0.08(-3.43%) |
Mar 10, 2020 | 2.340 | 2.420 | 2.200 | 2.330 | 148,634 | -0.01(-0.43%) |
Mar 09, 2020 | 1.890 | 2.445 | 1.750 | 2.340 | 446,516 | -0.18(-7.14%) |
Mar 06, 2020 | 3.300 | 3.470 | 2.300 | 2.520 | 586,100 | -0.86(-25.44%) |
Mar 05, 2020 | 3.750 | 3.790 | 3.360 | 3.380 | 110,393 | -0.39(-10.34%) |
Mar 04, 2020 | 3.690 | 3.800 | 3.610 | 3.770 | 88,791 | +0.12(+3.29%) |
Mar 03, 2020 | 3.820 | 3.820 | 3.460 | 3.650 | 167,252 | -0.05(-1.35%) |