Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 5.920 | 6.560 | 5.720 | 5.971 | 81,525 | +0.01(+0.15%) |
May 28, 2020 | 6.130 | 6.240 | 5.761 | 5.962 | 60,126 | -0.20(-3.21%) |
May 27, 2020 | 6.240 | 6.320 | 5.920 | 6.160 | 68,384 | +0.00(+0.00%) |
May 26, 2020 | 6.080 | 6.240 | 5.840 | 6.160 | 83,312 | +0.32(+5.48%) |
May 22, 2020 | 5.883 | 6.000 | 5.726 | 5.840 | 59,362 | +0.03(+0.47%) |
May 21, 2020 | 5.805 | 5.912 | 5.598 | 5.813 | 64,301 | +0.01(+0.14%) |
May 20, 2020 | 5.920 | 5.952 | 5.445 | 5.805 | 71,568 | -0.12(-1.95%) |
May 19, 2020 | 5.440 | 6.160 | 5.280 | 5.920 | 211,761 | +0.32(+5.71%) |
May 18, 2020 | 5.600 | 5.920 | 5.120 | 5.600 | 116,820 | -0.15(-2.64%) |
May 15, 2020 | 5.840 | 6.451 | 5.440 | 5.752 | 256,412 | -1.61(-21.85%) |
May 14, 2020 | 6.960 | 7.680 | 6.960 | 7.360 | 50,277 | +0.08(+1.10%) |
May 13, 2020 | 7.840 | 7.920 | 6.080 | 7.280 | 67,612 | -0.64(-8.08%) |
May 12, 2020 | 7.840 | 8.320 | 7.440 | 7.920 | 69,308 | +0.16(+2.06%) |
May 11, 2020 | 7.520 | 7.920 | 7.280 | 7.760 | 58,164 | +0.17(+2.28%) |
May 08, 2020 | 8.080 | 8.080 | 6.504 | 7.587 | 88,550 | -0.33(-4.20%) |
May 07, 2020 | 8.400 | 8.560 | 7.600 | 7.920 | 86,108 | -0.32(-3.88%) |
May 06, 2020 | 8.240 | 8.480 | 8.080 | 8.240 | 37,665 | +0.00(+0.00%) |
May 05, 2020 | 9.040 | 9.040 | 8.080 | 8.240 | 101,161 | -0.56(-6.36%) |
May 04, 2020 | 9.040 | 9.120 | 8.480 | 8.800 | 69,130 | +0.08(+0.92%) |
May 01, 2020 | 9.360 | 9.360 | 7.902 | 8.720 | 132,037 | -0.64(-6.84%) |
Apr 30, 2020 | 8.000 | 9.840 | 7.600 | 9.360 | 378,514 | +1.44(+18.18%) |
Apr 29, 2020 | 7.520 | 7.920 | 7.200 | 7.920 | 247,240 | +0.56(+7.61%) |
Apr 28, 2020 | 7.440 | 7.680 | 6.800 | 7.360 | 145,161 | +0.00(+0.00%) |
Apr 27, 2020 | 6.800 | 8.320 | 6.560 | 7.360 | 590,768 | +1.12(+17.98%) |
Apr 24, 2020 | 5.522 | 6.320 | 5.444 | 6.238 | 363,725 | +0.72(+13.01%) |
Apr 23, 2020 | 5.680 | 5.680 | 5.440 | 5.520 | 47,317 | +0.00(+0.00%) |
Apr 22, 2020 | 5.600 | 5.840 | 5.360 | 5.520 | 64,423 | +0.00(+0.00%) |
Apr 21, 2020 | 5.520 | 5.600 | 5.360 | 5.520 | 60,029 | -0.08(-1.43%) |
Apr 20, 2020 | 5.760 | 5.840 | 5.440 | 5.600 | 88,347 | -0.20(-3.46%) |
Apr 17, 2020 | 6.240 | 6.296 | 5.635 | 5.801 | 98,062 | -0.12(-2.01%) |
Apr 16, 2020 | 5.680 | 7.920 | 5.360 | 5.920 | 664,744 | +0.32(+5.71%) |
Apr 15, 2020 | 5.920 | 6.000 | 5.360 | 5.600 | 40,163 | -0.24(-4.11%) |
Apr 14, 2020 | 6.160 | 6.240 | 5.680 | 5.840 | 71,222 | -0.32(-5.19%) |
Apr 13, 2020 | 5.840 | 6.400 | 5.600 | 6.160 | 51,153 | +0.45(+7.90%) |
Apr 09, 2020 | 6.240 | 6.280 | 5.284 | 5.709 | 104,562 | -0.29(-4.85%) |
Apr 08, 2020 | 5.840 | 6.240 | 5.600 | 6.000 | 68,436 | +0.08(+1.35%) |
Apr 07, 2020 | 6.320 | 6.400 | 5.600 | 5.920 | 115,514 | +0.16(+2.78%) |
Apr 06, 2020 | 5.680 | 6.080 | 5.440 | 5.760 | 86,787 | +0.24(+4.33%) |
Apr 03, 2020 | 5.760 | 6.216 | 5.280 | 5.521 | 87,062 | -0.32(-5.47%) |
Apr 02, 2020 | 6.960 | 7.040 | 5.600 | 5.840 | 102,519 | -0.72(-10.98%) |
Apr 01, 2020 | 8.160 | 8.320 | 6.400 | 6.560 | 215,565 | -0.84(-11.35%) |
Mar 31, 2020 | 6.560 | 9.600 | 6.560 | 7.400 | 460,543 | +0.97(+15.05%) |
Mar 30, 2020 | 7.920 | 7.920 | 6.408 | 6.432 | 430,688 | -1.97(-23.43%) |
Mar 27, 2020 | 16.80 | 20.64 | 8.080 | 8.400 | 6,663,562 | +4.08(+94.44%) |
Mar 26, 2020 | 4.320 | 4.640 | 4.080 | 4.320 | 20,198 | +0.08(+1.89%) |
Mar 25, 2020 | 4.400 | 4.720 | 4.000 | 4.240 | 36,837 | -0.20(-4.50%) |
Mar 24, 2020 | 3.992 | 5.360 | 3.600 | 4.440 | 54,104 | +0.68(+18.09%) |
Mar 23, 2020 | 4.080 | 4.400 | 3.600 | 3.760 | 38,500 | -0.36(-8.68%) |
Mar 20, 2020 | 4.800 | 4.800 | 3.840 | 4.118 | 42,262 | -0.20(-4.69%) |
Mar 19, 2020 | 5.840 | 6.080 | 4.000 | 4.320 | 55,094 | -1.28(-22.86%) |
Mar 18, 2020 | 3.200 | 6.720 | 3.120 | 5.600 | 204,255 | +2.40(+74.91%) |
Mar 17, 2020 | 3.200 | 3.840 | 2.800 | 3.202 | 30,870 | -0.33(-9.46%) |
Mar 16, 2020 | 3.840 | 4.720 | 2.800 | 3.536 | 72,928 | -1.26(-26.33%) |
Mar 13, 2020 | 6.080 | 6.400 | 4.800 | 4.800 | 93,787 | -1.28(-21.05%) |
Mar 12, 2020 | 8.640 | 9.040 | 6.000 | 6.080 | 261,856 | -3.36(-35.59%) |
Mar 11, 2020 | 10.72 | 18.40 | 9.040 | 9.440 | 4,218,093 | +5.52(+140.77%) |
Mar 10, 2020 | 3.832 | 4.150 | 3.832 | 3.921 | 1,943 | +0.08(+2.10%) |
Mar 09, 2020 | 3.680 | 3.840 | 3.366 | 3.840 | 4,718 | -0.33(-7.92%) |
Mar 06, 2020 | 4.438 | 4.438 | 4.170 | 4.170 | 1,275 | -0.07(-1.64%) |
Mar 05, 2020 | 4.560 | 4.560 | 4.180 | 4.240 | 5,183 | -0.53(-11.04%) |
Mar 04, 2020 | 4.670 | 4.788 | 4.560 | 4.766 | 231 | -0.07(-1.49%) |
Mar 03, 2020 | 4.640 | 4.838 | 4.480 | 4.838 | 1,353 | +0.36(+8.00%) |