Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 7.560 | 8.100 | 7.260 | 7.560 | 284,833 | -0.09(-1.18%) |
May 28, 2020 | 8.880 | 9.000 | 7.410 | 7.650 | 1,111,218 | -0.96(-11.15%) |
May 27, 2020 | 7.380 | 8.790 | 6.330 | 8.610 | 1,293,410 | +1.11(+14.80%) |
May 26, 2020 | 7.800 | 8.070 | 7.260 | 7.500 | 193,897 | -0.03(-0.40%) |
May 22, 2020 | 7.200 | 8.550 | 7.200 | 7.530 | 538,066 | +0.57(+8.19%) |
May 21, 2020 | 7.590 | 7.830 | 6.750 | 6.960 | 234,666 | -0.63(-8.30%) |
May 20, 2020 | 8.100 | 8.250 | 7.350 | 7.590 | 298,365 | -0.36(-4.53%) |
May 19, 2020 | 8.280 | 8.610 | 7.860 | 7.950 | 270,060 | -0.36(-4.33%) |
May 18, 2020 | 8.280 | 9.000 | 7.860 | 8.310 | 371,302 | -0.36(-4.15%) |
May 15, 2020 | 9.480 | 9.900 | 8.190 | 8.670 | 810,800 | -4.23(-32.79%) |
May 14, 2020 | 12.81 | 14.04 | 12.03 | 12.90 | 1,030,922 | -0.84(-6.11%) |
May 13, 2020 | 9.480 | 17.94 | 9.270 | 13.74 | 9,806,709 | +4.05(+41.80%) |
May 12, 2020 | 10.83 | 12.60 | 8.850 | 9.690 | 1,563,856 | -0.66(-6.38%) |
May 11, 2020 | 8.730 | 12.03 | 8.400 | 10.35 | 1,609,343 | +2.01(+24.10%) |
May 08, 2020 | 8.160 | 8.820 | 7.579 | 8.340 | 261,433 | +0.30(+3.73%) |
May 07, 2020 | 7.350 | 8.250 | 7.080 | 8.040 | 222,326 | +0.69(+9.39%) |
May 06, 2020 | 7.470 | 8.370 | 6.630 | 7.350 | 287,686 | -0.03(-0.41%) |
May 05, 2020 | 8.250 | 8.610 | 7.380 | 7.380 | 186,370 | -1.02(-12.14%) |
May 04, 2020 | 8.340 | 9.360 | 7.950 | 8.400 | 349,211 | -0.60(-6.67%) |
May 01, 2020 | 9.090 | 10.77 | 8.130 | 9.000 | 1,358,466 | -0.30(-3.23%) |
Apr 30, 2020 | 7.530 | 10.35 | 7.200 | 9.300 | 2,413,245 | +1.35(+16.98%) |
Apr 29, 2020 | 10.50 | 10.77 | 7.680 | 7.950 | 4,103,603 | -4.29(-35.05%) |
Apr 28, 2020 | 3.000 | 13.08 | 2.850 | 12.24 | 21,999,240 | +9.24(+308.00%) |
Apr 27, 2020 | 2.520 | 3.000 | 2.520 | 3.000 | 13,664 | +0.54(+21.95%) |
Apr 24, 2020 | 2.460 | 2.520 | 2.400 | 2.460 | 633 | -0.07(-2.75%) |
Apr 23, 2020 | 2.250 | 2.530 | 2.224 | 2.530 | 4,591 | +0.28(+12.43%) |
Apr 22, 2020 | 2.280 | 2.394 | 2.250 | 2.250 | 2,460 | -0.01(-0.52%) |
Apr 21, 2020 | 2.394 | 2.400 | 2.262 | 2.262 | 528 | -0.02(-0.80%) |
Apr 20, 2020 | 2.367 | 2.367 | 2.138 | 2.280 | 3,116 | -0.09(-3.66%) |
Apr 17, 2020 | 2.402 | 2.490 | 2.100 | 2.367 | 11,266 | +0.15(+6.61%) |
Apr 16, 2020 | 2.331 | 2.340 | 2.188 | 2.220 | 5,493 | -0.14(-5.88%) |
Apr 15, 2020 | 2.430 | 2.430 | 2.280 | 2.359 | 2,166 | -0.04(-1.72%) |
Apr 14, 2020 | 2.430 | 2.565 | 2.400 | 2.400 | 1,504 | -0.18(-6.98%) |
Apr 13, 2020 | 2.250 | 2.580 | 2.220 | 2.580 | 1,221 | +0.03(+1.18%) |
Apr 09, 2020 | 2.910 | 2.910 | 2.130 | 2.550 | 4,900 | -0.44(-14.57%) |
Apr 08, 2020 | 2.730 | 3.000 | 2.550 | 2.985 | 3,057 | -0.31(-9.55%) |
Apr 07, 2020 | 2.400 | 3.300 | 2.340 | 3.300 | 379 | +0.75(+29.56%) |
Apr 06, 2020 | 2.550 | 2.550 | 2.322 | 2.547 | 1,026 | +0.26(+11.20%) |
Apr 03, 2020 | 2.910 | 2.910 | 2.291 | 2.291 | 266 | -0.05(-2.12%) |
Apr 02, 2020 | 2.115 | 2.940 | 2.115 | 2.340 | 583 | +0.08(+3.50%) |
Apr 01, 2020 | 2.250 | 2.261 | 2.250 | 2.261 | 1,812 | -0.09(-3.87%) |
Mar 31, 2020 | 2.520 | 2.532 | 2.340 | 2.352 | 357 | -0.14(-5.55%) |
Mar 30, 2020 | 1.890 | 3.000 | 1.890 | 2.490 | 3,653 | +0.30(+13.70%) |
Mar 27, 2020 | 2.277 | 2.277 | 2.186 | 2.190 | 933 | -0.07(-3.14%) |
Mar 26, 2020 | 2.490 | 2.490 | 2.250 | 2.261 | 1,832 | +0.10(+4.68%) |
Mar 25, 2020 | 2.160 | 2.160 | 2.160 | 2.160 | 246 | -0.09(-4.00%) |
Mar 24, 2020 | 1.815 | 2.699 | 1.800 | 2.250 | 4,613 | +0.11(+5.35%) |
Mar 23, 2020 | 2.010 | 2.496 | 1.770 | 2.136 | 1,623 | -0.40(-15.74%) |
Mar 20, 2020 | 2.250 | 2.535 | 2.021 | 2.535 | 2,633 | +0.08(+3.06%) |
Mar 19, 2020 | 1.560 | 2.550 | 1.560 | 2.459 | 15,217 | -0.54(-18.02%) |
Mar 18, 2020 | 2.250 | 3.000 | 2.100 | 3.000 | 8,933 | -0.03(-0.98%) |
Mar 17, 2020 | 3.360 | 3.360 | 2.610 | 3.030 | 7,422 | -0.27(-8.19%) |
Mar 16, 2020 | 2.880 | 3.450 | 2.700 | 3.300 | 7,257 | -0.27(-7.56%) |
Mar 13, 2020 | 3.450 | 4.800 | 3.000 | 3.570 | 42,433 | -0.01(-0.15%) |
Mar 12, 2020 | 3.789 | 3.840 | 3.570 | 3.575 | 3,292 | -0.62(-14.87%) |
Mar 11, 2020 | 4.200 | 4.200 | 4.200 | 4.200 | 64 | +0.18(+4.48%) |
Mar 10, 2020 | 4.065 | 4.065 | 3.600 | 4.020 | 3,993 | -0.01(-0.13%) |
Mar 09, 2020 | 4.025 | 4.025 | 4.025 | 4.025 | 336 | -0.02(-0.61%) |
Mar 06, 2020 | 3.990 | 4.050 | 3.990 | 4.050 | 266 | +0.05(+1.21%) |
Mar 05, 2020 | 4.200 | 4.200 | 3.960 | 4.002 | 1,333 | -0.21(-5.06%) |
Mar 04, 2020 | 4.000 | 4.215 | 4.000 | 4.215 | 393 | +0.06(+1.48%) |
Mar 03, 2020 | 4.154 | 4.154 | 4.154 | 4.154 | 177 | -0.13(-3.05%) |