Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 6.870 | 6.870 | 6.375 | 6.423 | 617,196 | -0.58(-8.29%) |
May 28, 2020 | 7.289 | 7.289 | 6.766 | 7.003 | 624,036 | -0.12(-1.74%) |
May 27, 2020 | 6.661 | 7.156 | 6.575 | 7.127 | 580,778 | +0.72(+11.29%) |
May 26, 2020 | 6.404 | 6.632 | 6.328 | 6.404 | 703,973 | +0.34(+5.65%) |
May 22, 2020 | 6.290 | 6.290 | 5.919 | 6.061 | 244,545 | -0.23(-3.63%) |
May 21, 2020 | 6.033 | 6.499 | 6.033 | 6.290 | 573,516 | +0.19(+3.12%) |
May 20, 2020 | 5.947 | 6.176 | 5.766 | 6.100 | 805,023 | +0.29(+4.91%) |
May 19, 2020 | 5.728 | 6.138 | 5.424 | 5.814 | 598,841 | +0.01(+0.16%) |
May 18, 2020 | 5.072 | 5.833 | 5.072 | 5.805 | 1,144,385 | +0.91(+18.68%) |
May 15, 2020 | 4.920 | 5.053 | 4.529 | 4.891 | 2,229,914 | -0.11(-2.28%) |
May 14, 2020 | 4.672 | 5.196 | 4.363 | 5.005 | 990,599 | +0.17(+3.54%) |
May 13, 2020 | 5.072 | 5.129 | 4.758 | 4.834 | 932,688 | -0.40(-7.64%) |
May 12, 2020 | 5.852 | 5.852 | 5.053 | 5.234 | 1,126,786 | -0.51(-8.94%) |
May 11, 2020 | 6.100 | 6.218 | 5.667 | 5.747 | 903,385 | -0.91(-13.71%) |
May 08, 2020 | 6.375 | 6.661 | 6.023 | 6.661 | 541,741 | +0.48(+7.69%) |
May 07, 2020 | 5.966 | 6.290 | 5.814 | 6.185 | 511,955 | +0.33(+5.69%) |
May 06, 2020 | 6.138 | 6.138 | 5.814 | 5.852 | 363,402 | -0.27(-4.35%) |
May 05, 2020 | 6.880 | 6.994 | 6.023 | 6.119 | 937,900 | -0.58(-8.66%) |
May 04, 2020 | 6.347 | 6.775 | 6.052 | 6.699 | 553,365 | +0.05(+0.72%) |
May 01, 2020 | 6.804 | 7.175 | 6.424 | 6.651 | 555,823 | -0.49(-6.92%) |
Apr 30, 2020 | 7.622 | 7.717 | 6.956 | 7.146 | 573,843 | -0.65(-8.30%) |
Apr 29, 2020 | 7.061 | 8.130 | 6.984 | 7.793 | 918,441 | +1.08(+16.01%) |
Apr 28, 2020 | 6.575 | 6.956 | 6.385 | 6.718 | 488,293 | +0.43(+6.81%) |
Apr 27, 2020 | 5.947 | 6.442 | 5.776 | 6.290 | 391,011 | +0.42(+7.13%) |
Apr 24, 2020 | 5.947 | 6.023 | 5.481 | 5.871 | 520,618 | -0.08(-1.28%) |
Apr 23, 2020 | 6.004 | 6.271 | 5.824 | 5.947 | 440,478 | -0.05(-0.79%) |
Apr 22, 2020 | 6.490 | 6.651 | 5.809 | 5.995 | 638,510 | -0.36(-5.69%) |
Apr 21, 2020 | 6.014 | 6.889 | 5.947 | 6.356 | 663,377 | +0.05(+0.75%) |
Apr 20, 2020 | 6.499 | 6.499 | 6.089 | 6.309 | 661,753 | -0.49(-7.14%) |
Apr 17, 2020 | 6.585 | 7.651 | 6.452 | 6.794 | 696,329 | +0.58(+9.34%) |
Apr 16, 2020 | 6.499 | 6.718 | 5.852 | 6.214 | 502,297 | -0.31(-4.81%) |
Apr 15, 2020 | 6.642 | 6.823 | 5.814 | 6.528 | 1,119,949 | -0.34(-4.99%) |
Apr 14, 2020 | 7.222 | 7.375 | 6.747 | 6.870 | 656,855 | -0.21(-2.96%) |
Apr 13, 2020 | 6.718 | 7.108 | 6.185 | 7.080 | 683,924 | +0.19(+2.76%) |
Apr 09, 2020 | 6.356 | 7.403 | 6.293 | 6.889 | 698,851 | +0.88(+14.74%) |
Apr 08, 2020 | 6.223 | 6.318 | 5.852 | 6.004 | 468,975 | +0.22(+3.78%) |
Apr 07, 2020 | 6.195 | 6.813 | 5.614 | 5.785 | 732,331 | +0.14(+2.53%) |
Apr 06, 2020 | 4.767 | 5.843 | 4.767 | 5.643 | 860,872 | +1.08(+23.80%) |
Apr 03, 2020 | 5.234 | 5.234 | 4.196 | 4.558 | 633,905 | -0.72(-13.69%) |
Apr 02, 2020 | 4.996 | 5.690 | 4.996 | 5.281 | 355,696 | +0.07(+1.28%) |
Apr 01, 2020 | 5.291 | 5.519 | 5.024 | 5.215 | 415,453 | -0.44(-7.74%) |
Mar 31, 2020 | 5.481 | 5.785 | 5.048 | 5.652 | 876,561 | +0.12(+2.24%) |
Mar 30, 2020 | 5.785 | 5.900 | 5.005 | 5.529 | 846,756 | -0.26(-4.44%) |
Mar 27, 2020 | 6.280 | 6.304 | 5.510 | 5.785 | 510,949 | -0.42(-6.75%) |
Mar 26, 2020 | 5.985 | 6.908 | 5.947 | 6.204 | 874,939 | +0.47(+8.13%) |
Mar 25, 2020 | 4.996 | 5.938 | 4.824 | 5.738 | 808,733 | +1.08(+23.31%) |
Mar 24, 2020 | 4.824 | 5.344 | 4.653 | 4.653 | 702,619 | +0.27(+6.07%) |
Mar 23, 2020 | 4.311 | 4.425 | 3.968 | 4.387 | 590,470 | -0.09(-1.91%) |
Mar 20, 2020 | 4.786 | 4.971 | 4.387 | 4.472 | 856,066 | -0.04(-0.84%) |
Mar 19, 2020 | 3.578 | 4.653 | 3.273 | 4.510 | 695,270 | +0.93(+26.06%) |
Mar 18, 2020 | 5.224 | 5.224 | 3.435 | 3.578 | 825,082 | -2.19(-37.95%) |
Mar 17, 2020 | 6.080 | 6.080 | 5.250 | 5.766 | 757,422 | -0.30(-5.02%) |
Mar 16, 2020 | 7.422 | 7.479 | 6.071 | 6.071 | 504,537 | -2.03(-25.03%) |
Mar 13, 2020 | 8.022 | 8.221 | 7.137 | 8.098 | 636,112 | +0.54(+7.18%) |
Mar 12, 2020 | 8.564 | 8.688 | 7.527 | 7.555 | 553,022 | -1.86(-19.72%) |
Mar 11, 2020 | 10.85 | 10.85 | 9.325 | 9.411 | 453,682 | -1.68(-15.18%) |
Mar 10, 2020 | 11.07 | 11.47 | 10.55 | 11.10 | 342,911 | +0.30(+2.82%) |
Mar 09, 2020 | 12.34 | 12.34 | 10.77 | 10.79 | 457,423 | -1.87(-14.80%) |
Mar 06, 2020 | 12.17 | 13.00 | 12.17 | 12.67 | 371,284 | +0.04(+0.30%) |
Mar 05, 2020 | 12.80 | 12.88 | 12.20 | 12.63 | 482,102 | -0.46(-3.49%) |
Mar 04, 2020 | 13.29 | 13.45 | 12.94 | 13.08 | 303,462 | -0.05(-0.36%) |
Mar 03, 2020 | 13.75 | 14.24 | 13.10 | 13.13 | 529,839 | -0.69(-5.02%) |