Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 7.110 | 7.110 | 6.690 | 6.900 | 218,800 | -0.26(-3.63%) |
May 28, 2020 | 7.860 | 8.320 | 7.080 | 7.160 | 329,352 | -0.61(-7.85%) |
May 27, 2020 | 6.470 | 7.930 | 6.355 | 7.770 | 415,669 | +1.59(+25.73%) |
May 26, 2020 | 6.160 | 6.490 | 5.870 | 6.180 | 250,510 | +0.22(+3.69%) |
May 22, 2020 | 5.100 | 6.020 | 5.100 | 5.960 | 518,700 | +0.90(+17.79%) |
May 21, 2020 | 5.040 | 5.200 | 5.010 | 5.060 | 303,485 | -0.01(-0.20%) |
May 20, 2020 | 5.090 | 5.214 | 5.000 | 5.070 | 420,445 | +0.08(+1.60%) |
May 19, 2020 | 5.000 | 5.112 | 4.860 | 4.990 | 186,104 | -0.05(-0.99%) |
May 18, 2020 | 4.910 | 5.210 | 4.910 | 5.040 | 177,375 | +0.36(+7.69%) |
May 15, 2020 | 5.000 | 5.010 | 4.610 | 4.680 | 70,100 | -0.26(-5.26%) |
May 14, 2020 | 4.690 | 5.050 | 4.380 | 4.940 | 153,594 | +0.16(+3.35%) |
May 13, 2020 | 5.020 | 5.140 | 4.700 | 4.780 | 112,156 | -0.12(-2.45%) |
May 12, 2020 | 5.320 | 5.350 | 4.770 | 4.900 | 253,275 | -0.42(-7.89%) |
May 11, 2020 | 5.200 | 5.500 | 4.870 | 5.320 | 137,458 | +0.01(+0.19%) |
May 08, 2020 | 5.480 | 5.630 | 5.190 | 5.310 | 99,300 | -0.07(-1.30%) |
May 07, 2020 | 5.630 | 5.800 | 5.310 | 5.380 | 140,549 | -0.18(-3.24%) |
May 06, 2020 | 5.300 | 5.740 | 5.220 | 5.560 | 195,967 | +0.52(+10.32%) |
May 05, 2020 | 5.200 | 5.500 | 5.000 | 5.040 | 115,543 | -0.06(-1.18%) |
May 04, 2020 | 5.250 | 5.460 | 4.910 | 5.100 | 116,576 | -0.27(-5.03%) |
May 01, 2020 | 5.280 | 5.440 | 5.020 | 5.370 | 115,900 | -0.10(-1.83%) |
Apr 30, 2020 | 6.410 | 6.410 | 5.330 | 5.470 | 193,933 | -0.94(-14.66%) |
Apr 29, 2020 | 6.040 | 6.840 | 6.000 | 6.410 | 323,471 | +0.46(+7.73%) |
Apr 28, 2020 | 5.030 | 6.150 | 4.820 | 5.950 | 355,243 | +1.10(+22.68%) |
Apr 27, 2020 | 4.230 | 5.000 | 4.220 | 4.850 | 277,383 | +0.64(+15.20%) |
Apr 24, 2020 | 4.190 | 4.350 | 4.080 | 4.210 | 110,000 | +0.08(+1.94%) |
Apr 23, 2020 | 4.160 | 4.530 | 4.100 | 4.130 | 128,905 | -0.08(-1.90%) |
Apr 22, 2020 | 4.420 | 4.440 | 4.115 | 4.210 | 101,786 | -0.04(-0.94%) |
Apr 21, 2020 | 4.510 | 4.670 | 4.200 | 4.250 | 220,590 | -0.28(-6.18%) |
Apr 20, 2020 | 4.680 | 4.840 | 4.500 | 4.530 | 201,286 | -0.16(-3.41%) |
Apr 17, 2020 | 4.970 | 5.330 | 4.530 | 4.690 | 162,300 | +0.01(+0.21%) |
Apr 16, 2020 | 4.940 | 4.960 | 4.420 | 4.680 | 113,166 | -0.25(-5.07%) |
Apr 15, 2020 | 4.980 | 5.030 | 4.430 | 4.930 | 157,964 | -0.06(-1.20%) |
Apr 14, 2020 | 4.650 | 5.090 | 4.650 | 4.990 | 143,761 | +0.41(+8.95%) |
Apr 13, 2020 | 5.000 | 5.180 | 4.500 | 4.580 | 179,128 | -0.42(-8.40%) |
Apr 09, 2020 | 4.700 | 5.230 | 4.550 | 5.000 | 349,300 | -0.06(-1.19%) |
Apr 08, 2020 | 4.540 | 5.580 | 4.510 | 5.060 | 509,537 | +0.93(+22.52%) |
Apr 07, 2020 | 3.960 | 4.240 | 3.600 | 4.130 | 370,185 | +0.30(+7.83%) |
Apr 06, 2020 | 3.940 | 4.270 | 3.750 | 3.830 | 182,279 | +0.09(+2.41%) |
Apr 03, 2020 | 3.850 | 3.970 | 3.610 | 3.740 | 157,400 | -0.14(-3.61%) |
Apr 02, 2020 | 4.180 | 4.330 | 3.810 | 3.880 | 128,956 | -0.23(-5.60%) |
Apr 01, 2020 | 5.050 | 5.460 | 4.100 | 4.110 | 187,372 | -0.84(-16.97%) |
Mar 31, 2020 | 5.370 | 5.370 | 4.810 | 4.950 | 160,002 | -0.51(-9.34%) |
Mar 30, 2020 | 5.560 | 5.850 | 5.250 | 5.460 | 95,365 | -0.10(-1.80%) |
Mar 27, 2020 | 5.780 | 5.990 | 5.390 | 5.560 | 90,200 | -0.47(-7.79%) |
Mar 26, 2020 | 5.950 | 6.450 | 5.860 | 6.030 | 142,843 | -0.11(-1.79%) |
Mar 25, 2020 | 5.640 | 6.490 | 5.600 | 6.140 | 240,224 | +0.58(+10.43%) |
Mar 24, 2020 | 6.000 | 6.310 | 5.450 | 5.560 | 151,382 | -0.03(-0.54%) |
Mar 23, 2020 | 5.980 | 5.990 | 5.080 | 5.590 | 130,118 | -0.34(-5.73%) |
Mar 20, 2020 | 6.200 | 6.760 | 5.680 | 5.930 | 404,200 | -0.26(-4.20%) |
Mar 19, 2020 | 5.750 | 6.510 | 4.860 | 6.190 | 214,657 | +1.00(+19.27%) |
Mar 18, 2020 | 5.360 | 5.640 | 4.880 | 5.190 | 177,356 | -0.51(-8.95%) |
Mar 17, 2020 | 5.990 | 6.660 | 4.740 | 5.700 | 285,126 | +0.54(+10.47%) |
Mar 16, 2020 | 5.890 | 6.540 | 5.050 | 5.160 | 265,446 | -1.06(-17.04%) |
Mar 13, 2020 | 5.320 | 6.760 | 5.280 | 6.220 | 521,600 | +1.16(+22.92%) |
Mar 12, 2020 | 4.980 | 5.500 | 4.600 | 5.060 | 595,063 | -0.47(-8.50%) |
Mar 11, 2020 | 5.940 | 7.300 | 5.260 | 5.530 | 504,511 | -1.05(-15.96%) |
Mar 10, 2020 | 7.690 | 7.780 | 6.490 | 6.580 | 376,485 | -0.84(-11.32%) |
Mar 09, 2020 | 7.650 | 8.500 | 7.340 | 7.420 | 188,978 | -1.10(-12.91%) |
Mar 06, 2020 | 9.460 | 10.08 | 8.345 | 8.520 | 203,800 | -1.41(-14.20%) |
Mar 05, 2020 | 10.77 | 10.92 | 9.750 | 9.930 | 195,106 | -1.07(-9.73%) |
Mar 04, 2020 | 11.77 | 11.77 | 10.82 | 11.00 | 178,454 | -0.35(-3.08%) |
Mar 03, 2020 | 11.55 | 12.21 | 11.20 | 11.35 | 172,475 | -0.05(-0.44%) |