Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 5.130 | 5.190 | 4.970 | 5.040 | 201,100 | -0.14(-2.70%) |
May 28, 2020 | 5.290 | 5.410 | 5.140 | 5.180 | 184,609 | -0.06(-1.15%) |
May 27, 2020 | 5.180 | 5.280 | 5.010 | 5.240 | 256,968 | +0.18(+3.56%) |
May 26, 2020 | 5.150 | 5.243 | 5.040 | 5.060 | 194,623 | +0.01(+0.20%) |
May 22, 2020 | 5.100 | 5.100 | 4.880 | 5.050 | 117,900 | -0.03(-0.59%) |
May 21, 2020 | 4.870 | 5.110 | 4.870 | 5.080 | 173,639 | +0.19(+3.78%) |
May 20, 2020 | 4.810 | 5.020 | 4.770 | 4.895 | 756,112 | +0.23(+5.04%) |
May 19, 2020 | 5.030 | 5.030 | 4.520 | 4.660 | 392,442 | -0.37(-7.36%) |
May 18, 2020 | 5.000 | 5.140 | 4.880 | 5.030 | 277,926 | +0.18(+3.71%) |
May 15, 2020 | 4.940 | 5.000 | 4.770 | 4.850 | 309,600 | +0.00(+0.00%) |
May 14, 2020 | 4.750 | 5.000 | 4.520 | 4.850 | 398,061 | -0.04(-0.82%) |
May 13, 2020 | 5.190 | 5.500 | 4.850 | 4.890 | 776,166 | -0.30(-5.78%) |
May 12, 2020 | 6.190 | 6.400 | 5.180 | 5.190 | 1,439,124 | -2.56(-33.03%) |
May 11, 2020 | 7.600 | 8.000 | 7.410 | 7.750 | 323,820 | +0.29(+3.89%) |
May 08, 2020 | 7.020 | 7.680 | 6.970 | 7.460 | 252,400 | +0.62(+9.06%) |
May 07, 2020 | 6.960 | 7.170 | 6.774 | 6.840 | 95,472 | +0.02(+0.29%) |
May 06, 2020 | 6.750 | 7.053 | 6.740 | 6.820 | 123,406 | +0.09(+1.34%) |
May 05, 2020 | 7.210 | 7.380 | 6.690 | 6.730 | 97,047 | -0.31(-4.40%) |
May 04, 2020 | 7.000 | 7.110 | 6.670 | 7.040 | 96,234 | -0.02(-0.28%) |
May 01, 2020 | 7.200 | 7.200 | 6.820 | 7.060 | 116,600 | -0.37(-4.98%) |
Apr 30, 2020 | 7.670 | 7.670 | 7.180 | 7.430 | 155,953 | -0.12(-1.59%) |
Apr 29, 2020 | 7.500 | 7.730 | 7.306 | 7.550 | 165,632 | +0.35(+4.86%) |
Apr 28, 2020 | 7.530 | 7.540 | 6.940 | 7.200 | 130,392 | +0.03(+0.42%) |
Apr 27, 2020 | 6.790 | 7.200 | 6.730 | 7.170 | 132,790 | +0.53(+7.98%) |
Apr 24, 2020 | 6.600 | 6.780 | 6.440 | 6.640 | 118,200 | +0.06(+0.91%) |
Apr 23, 2020 | 6.680 | 6.980 | 6.520 | 6.580 | 141,890 | -0.01(-0.15%) |
Apr 22, 2020 | 6.230 | 6.660 | 6.035 | 6.590 | 132,911 | +0.46(+7.50%) |
Apr 21, 2020 | 6.310 | 6.340 | 6.000 | 6.130 | 131,188 | -0.23(-3.62%) |
Apr 20, 2020 | 6.510 | 6.610 | 6.220 | 6.360 | 119,517 | -0.30(-4.50%) |
Apr 17, 2020 | 6.550 | 6.980 | 6.550 | 6.660 | 125,100 | +0.35(+5.55%) |
Apr 16, 2020 | 6.730 | 6.730 | 6.240 | 6.310 | 116,612 | -0.35(-5.26%) |
Apr 15, 2020 | 6.890 | 6.930 | 6.470 | 6.660 | 172,918 | -0.42(-5.93%) |
Apr 14, 2020 | 6.930 | 7.310 | 6.870 | 7.080 | 197,764 | +0.26(+3.81%) |
Apr 13, 2020 | 7.160 | 7.265 | 6.470 | 6.820 | 237,843 | -0.25(-3.54%) |
Apr 09, 2020 | 6.850 | 7.650 | 6.430 | 7.070 | 329,800 | +0.23(+3.36%) |
Apr 08, 2020 | 5.910 | 6.860 | 5.870 | 6.840 | 213,640 | +1.03(+17.73%) |
Apr 07, 2020 | 5.960 | 6.390 | 5.670 | 5.810 | 226,280 | +0.14(+2.47%) |
Apr 06, 2020 | 5.610 | 5.950 | 5.500 | 5.670 | 145,870 | +0.42(+8.00%) |
Apr 03, 2020 | 5.930 | 6.030 | 5.200 | 5.250 | 142,200 | -0.68(-11.47%) |
Apr 02, 2020 | 5.810 | 6.180 | 5.660 | 5.930 | 129,667 | +0.20(+3.49%) |
Apr 01, 2020 | 6.270 | 6.343 | 5.640 | 5.730 | 168,790 | -0.84(-12.79%) |
Mar 31, 2020 | 7.480 | 7.659 | 6.520 | 6.570 | 237,804 | -0.91(-12.17%) |
Mar 30, 2020 | 6.850 | 7.630 | 6.550 | 7.480 | 180,205 | +0.70(+10.32%) |
Mar 27, 2020 | 6.750 | 7.060 | 6.380 | 6.780 | 108,600 | -0.07(-1.02%) |
Mar 26, 2020 | 5.970 | 7.220 | 5.970 | 6.850 | 209,198 | +0.88(+14.74%) |
Mar 25, 2020 | 5.420 | 6.600 | 5.410 | 5.970 | 206,075 | +0.53(+9.74%) |
Mar 24, 2020 | 5.480 | 5.788 | 5.110 | 5.440 | 227,960 | +0.22(+4.21%) |
Mar 23, 2020 | 5.240 | 5.260 | 4.880 | 5.220 | 149,507 | -0.05(-0.95%) |
Mar 20, 2020 | 5.760 | 5.900 | 5.000 | 5.270 | 250,800 | -0.34(-6.06%) |
Mar 19, 2020 | 4.900 | 5.867 | 4.450 | 5.610 | 198,622 | +0.65(+13.10%) |
Mar 18, 2020 | 4.880 | 5.250 | 4.450 | 4.960 | 222,538 | -0.24(-4.62%) |
Mar 17, 2020 | 5.810 | 5.984 | 4.630 | 5.200 | 465,539 | -0.69(-11.71%) |
Mar 16, 2020 | 6.060 | 6.410 | 5.880 | 5.890 | 217,789 | -0.93(-13.64%) |
Mar 13, 2020 | 7.110 | 7.380 | 6.540 | 6.820 | 171,500 | +0.21(+3.18%) |
Mar 12, 2020 | 6.980 | 7.080 | 6.200 | 6.610 | 225,308 | -1.08(-14.04%) |
Mar 11, 2020 | 8.000 | 8.000 | 7.500 | 7.690 | 152,414 | -0.47(-5.76%) |
Mar 10, 2020 | 8.510 | 8.520 | 7.800 | 8.160 | 172,341 | +0.41(+5.29%) |
Mar 09, 2020 | 8.470 | 8.740 | 7.690 | 7.750 | 221,848 | -1.02(-11.63%) |
Mar 06, 2020 | 8.770 | 9.175 | 8.550 | 8.770 | 158,700 | -0.22(-2.45%) |
Mar 05, 2020 | 8.790 | 9.000 | 8.770 | 8.990 | 161,358 | -0.08(-0.88%) |
Mar 04, 2020 | 9.210 | 9.400 | 8.750 | 9.070 | 174,583 | +0.09(+1.00%) |
Mar 03, 2020 | 9.590 | 9.649 | 8.792 | 8.980 | 190,070 | -0.56(-5.92%) |