Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 7.360 | 7.360 | 6.630 | 6.811 | 55,550 | -0.55(-7.46%) |
May 28, 2020 | 7.600 | 7.680 | 7.040 | 7.360 | 66,181 | -0.32(-4.16%) |
May 27, 2020 | 8.000 | 8.160 | 7.600 | 7.679 | 67,047 | -0.32(-4.01%) |
May 26, 2020 | 7.680 | 8.800 | 7.600 | 8.000 | 203,646 | -0.40(-4.76%) |
May 22, 2020 | 7.920 | 8.800 | 7.200 | 8.400 | 299,937 | -0.56(-6.25%) |
May 21, 2020 | 8.880 | 9.920 | 8.400 | 8.960 | 221,558 | -0.96(-9.68%) |
May 20, 2020 | 6.800 | 16.16 | 6.400 | 9.920 | 2,287,161 | +3.60(+56.96%) |
May 19, 2020 | 5.600 | 8.960 | 5.360 | 6.320 | 917,445 | +1.00(+18.89%) |
May 18, 2020 | 5.024 | 5.316 | 4.801 | 5.316 | 26,974 | +0.36(+7.35%) |
May 15, 2020 | 5.200 | 5.278 | 4.808 | 4.952 | 25,987 | -0.25(-4.74%) |
May 14, 2020 | 5.400 | 5.670 | 5.070 | 5.198 | 21,190 | -0.32(-5.83%) |
May 13, 2020 | 6.400 | 6.480 | 5.280 | 5.520 | 52,256 | -0.98(-15.07%) |
May 12, 2020 | 6.957 | 7.200 | 6.360 | 6.499 | 53,714 | -0.22(-3.29%) |
May 11, 2020 | 6.720 | 6.800 | 6.408 | 6.720 | 8,550 | +0.10(+1.45%) |
May 08, 2020 | 7.040 | 7.192 | 6.249 | 6.624 | 36,675 | -0.26(-3.72%) |
May 07, 2020 | 6.640 | 7.520 | 6.560 | 6.880 | 54,702 | +0.32(+4.88%) |
May 06, 2020 | 6.400 | 7.120 | 6.080 | 6.560 | 49,194 | +0.24(+3.80%) |
May 05, 2020 | 6.400 | 6.720 | 6.240 | 6.320 | 22,152 | -0.16(-2.47%) |
May 04, 2020 | 6.240 | 6.560 | 5.680 | 6.480 | 33,554 | +0.40(+6.58%) |
May 01, 2020 | 5.600 | 6.558 | 5.600 | 6.080 | 71,100 | +0.24(+4.11%) |
Apr 30, 2020 | 5.832 | 6.000 | 5.529 | 5.840 | 18,436 | -0.08(-1.35%) |
Apr 29, 2020 | 5.360 | 6.160 | 5.360 | 5.920 | 73,995 | +0.33(+5.90%) |
Apr 28, 2020 | 5.680 | 5.680 | 5.282 | 5.590 | 20,434 | -0.01(-0.17%) |
Apr 27, 2020 | 5.280 | 5.760 | 5.120 | 5.600 | 75,072 | +0.28(+5.33%) |
Apr 24, 2020 | 5.040 | 5.419 | 5.040 | 5.317 | 13,587 | +0.04(+0.70%) |
Apr 23, 2020 | 5.210 | 5.494 | 5.040 | 5.280 | 18,862 | +0.04(+0.73%) |
Apr 22, 2020 | 5.200 | 5.600 | 5.160 | 5.242 | 34,804 | -0.17(-3.13%) |
Apr 21, 2020 | 5.600 | 6.240 | 5.200 | 5.411 | 99,894 | +0.06(+1.06%) |
Apr 20, 2020 | 5.586 | 5.600 | 5.280 | 5.354 | 28,885 | -0.24(-4.37%) |
Apr 17, 2020 | 5.600 | 5.680 | 5.280 | 5.599 | 15,975 | +0.14(+2.59%) |
Apr 16, 2020 | 6.480 | 6.480 | 5.126 | 5.458 | 85,909 | -0.14(-2.54%) |
Apr 15, 2020 | 5.840 | 5.840 | 5.200 | 5.600 | 80,394 | +0.09(+1.64%) |
Apr 14, 2020 | 5.680 | 6.081 | 5.282 | 5.510 | 92,755 | +0.08(+1.40%) |
Apr 13, 2020 | 5.012 | 5.831 | 4.720 | 5.434 | 129,507 | +0.55(+11.36%) |
Apr 09, 2020 | 4.888 | 5.200 | 4.720 | 4.879 | 28,950 | +0.08(+1.65%) |
Apr 08, 2020 | 5.120 | 5.266 | 4.640 | 4.800 | 28,040 | -0.16(-3.23%) |
Apr 07, 2020 | 5.040 | 6.080 | 4.960 | 4.960 | 112,931 | +0.40(+8.77%) |
Apr 06, 2020 | 4.560 | 4.880 | 4.160 | 4.560 | 60,917 | -0.10(-2.23%) |
Apr 03, 2020 | 4.720 | 5.040 | 4.488 | 4.664 | 30,162 | -0.46(-8.91%) |
Apr 02, 2020 | 6.000 | 6.320 | 4.800 | 5.120 | 54,487 | -1.04(-16.88%) |
Apr 01, 2020 | 4.400 | 8.240 | 4.160 | 6.160 | 651,599 | +1.60(+35.09%) |
Mar 31, 2020 | 4.392 | 6.240 | 3.680 | 4.560 | 206,581 | +0.29(+6.72%) |
Mar 30, 2020 | 5.120 | 5.120 | 4.080 | 4.273 | 30,694 | -0.13(-2.89%) |
Mar 27, 2020 | 4.560 | 4.560 | 4.168 | 4.400 | 21,225 | +0.18(+4.17%) |
Mar 26, 2020 | 4.800 | 4.800 | 3.840 | 4.224 | 60,188 | -0.74(-14.84%) |
Mar 25, 2020 | 5.600 | 5.840 | 3.760 | 4.960 | 285,565 | +1.92(+63.16%) |
Mar 24, 2020 | 2.960 | 3.200 | 2.927 | 3.040 | 13,540 | +0.24(+8.57%) |
Mar 23, 2020 | 2.998 | 3.200 | 2.640 | 2.800 | 25,048 | -0.48(-14.63%) |
Mar 20, 2020 | 3.510 | 3.760 | 3.041 | 3.280 | 26,575 | -0.06(-1.89%) |
Mar 19, 2020 | 2.870 | 3.440 | 2.800 | 3.343 | 22,972 | +0.46(+16.08%) |
Mar 18, 2020 | 3.120 | 3.280 | 2.800 | 2.880 | 16,866 | -0.24(-7.74%) |
Mar 17, 2020 | 3.360 | 3.520 | 3.120 | 3.122 | 23,257 | +0.00(+0.05%) |
Mar 16, 2020 | 3.200 | 3.840 | 2.800 | 3.120 | 35,325 | -0.28(-8.24%) |
Mar 13, 2020 | 4.800 | 6.768 | 3.200 | 3.400 | 220,512 | -0.28(-7.61%) |
Mar 12, 2020 | 4.400 | 4.720 | 3.520 | 3.680 | 87,541 | -1.83(-33.24%) |
Mar 11, 2020 | 5.944 | 5.998 | 5.365 | 5.512 | 17,940 | -0.49(-8.13%) |
Mar 10, 2020 | 6.960 | 7.200 | 5.520 | 6.000 | 26,986 | -0.33(-5.18%) |
Mar 09, 2020 | 7.360 | 7.397 | 5.610 | 6.328 | 68,926 | -1.19(-15.85%) |
Mar 06, 2020 | 7.810 | 7.810 | 7.360 | 7.520 | 16,100 | -0.29(-3.71%) |
Mar 05, 2020 | 8.800 | 8.800 | 7.400 | 7.810 | 29,617 | -0.35(-4.29%) |
Mar 04, 2020 | 7.848 | 8.796 | 7.600 | 8.160 | 71,942 | +0.24(+3.03%) |
Mar 03, 2020 | 8.960 | 8.960 | 7.282 | 7.920 | 38,883 | -0.48(-5.71%) |