Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 7.600 | 7.960 | 7.170 | 7.350 | 68,900 | -0.25(-3.29%) |
May 28, 2020 | 6.950 | 8.050 | 6.750 | 7.600 | 210,842 | +0.78(+11.44%) |
May 27, 2020 | 6.330 | 6.900 | 6.020 | 6.820 | 85,492 | +0.66(+10.71%) |
May 26, 2020 | 6.040 | 6.550 | 5.820 | 6.160 | 82,476 | +0.35(+6.02%) |
May 22, 2020 | 5.500 | 5.860 | 5.490 | 5.810 | 33,500 | +0.23(+4.12%) |
May 21, 2020 | 5.710 | 5.970 | 5.550 | 5.580 | 45,228 | -0.13(-2.28%) |
May 20, 2020 | 5.760 | 6.050 | 5.600 | 5.710 | 44,673 | +0.00(+0.00%) |
May 19, 2020 | 5.610 | 6.050 | 5.560 | 5.710 | 35,609 | +0.21(+3.82%) |
May 18, 2020 | 5.460 | 5.600 | 5.380 | 5.500 | 60,854 | +0.31(+5.97%) |
May 15, 2020 | 5.150 | 5.270 | 5.000 | 5.190 | 25,100 | +0.14(+2.77%) |
May 14, 2020 | 5.260 | 5.390 | 5.020 | 5.050 | 55,055 | -0.33(-6.13%) |
May 13, 2020 | 5.510 | 5.510 | 5.250 | 5.380 | 33,561 | -0.13(-2.36%) |
May 12, 2020 | 6.350 | 6.350 | 5.360 | 5.510 | 81,760 | -0.71(-11.41%) |
May 11, 2020 | 6.740 | 6.820 | 6.200 | 6.220 | 42,361 | -0.73(-10.50%) |
May 08, 2020 | 7.090 | 7.180 | 6.760 | 6.950 | 58,500 | +0.13(+1.91%) |
May 07, 2020 | 6.370 | 6.990 | 6.200 | 6.820 | 61,065 | +0.62(+10.00%) |
May 06, 2020 | 6.540 | 6.565 | 6.150 | 6.200 | 20,928 | -0.20(-3.13%) |
May 05, 2020 | 6.390 | 6.700 | 6.040 | 6.400 | 24,509 | +0.19(+3.06%) |
May 04, 2020 | 6.140 | 6.400 | 6.100 | 6.210 | 24,010 | +0.00(+0.00%) |
May 01, 2020 | 6.320 | 6.750 | 6.070 | 6.210 | 25,900 | -0.20(-3.12%) |
Apr 30, 2020 | 6.750 | 6.750 | 6.210 | 6.410 | 26,161 | -0.19(-2.88%) |
Apr 29, 2020 | 6.250 | 6.910 | 6.100 | 6.600 | 111,873 | +0.46(+7.49%) |
Apr 28, 2020 | 6.140 | 6.150 | 5.750 | 6.140 | 34,398 | +0.27(+4.60%) |
Apr 27, 2020 | 5.530 | 6.140 | 5.110 | 5.870 | 69,637 | +0.46(+8.50%) |
Apr 24, 2020 | 5.230 | 5.440 | 5.020 | 5.410 | 32,600 | +0.17(+3.24%) |
Apr 23, 2020 | 5.050 | 5.250 | 4.920 | 5.240 | 38,730 | +0.21(+4.17%) |
Apr 22, 2020 | 5.160 | 5.160 | 4.890 | 5.030 | 16,260 | +0.08(+1.62%) |
Apr 21, 2020 | 5.080 | 5.120 | 4.750 | 4.950 | 33,233 | -0.22(-4.26%) |
Apr 20, 2020 | 5.200 | 5.300 | 5.110 | 5.170 | 35,467 | -0.09(-1.71%) |
Apr 17, 2020 | 5.420 | 5.450 | 5.100 | 5.260 | 34,900 | -0.03(-0.57%) |
Apr 16, 2020 | 4.850 | 5.350 | 4.650 | 5.290 | 80,976 | +0.45(+9.30%) |
Apr 15, 2020 | 5.000 | 5.003 | 4.710 | 4.840 | 47,644 | -0.19(-3.78%) |
Apr 14, 2020 | 4.950 | 5.270 | 4.780 | 5.030 | 58,919 | +0.14(+2.86%) |
Apr 13, 2020 | 4.990 | 5.180 | 4.590 | 4.890 | 60,987 | -0.11(-2.20%) |
Apr 09, 2020 | 4.960 | 5.120 | 4.600 | 5.000 | 41,900 | +0.20(+4.17%) |
Apr 08, 2020 | 4.290 | 4.810 | 4.290 | 4.800 | 62,041 | +0.49(+11.37%) |
Apr 07, 2020 | 4.380 | 4.470 | 4.120 | 4.310 | 76,111 | +0.21(+5.12%) |
Apr 06, 2020 | 3.900 | 4.380 | 3.900 | 4.100 | 57,006 | +0.38(+10.22%) |
Apr 03, 2020 | 3.860 | 3.912 | 3.600 | 3.720 | 57,500 | -0.21(-5.34%) |
Apr 02, 2020 | 4.080 | 4.220 | 3.840 | 3.930 | 38,165 | -0.13(-3.20%) |
Apr 01, 2020 | 3.980 | 4.220 | 3.980 | 4.060 | 39,265 | -0.13(-3.10%) |
Mar 31, 2020 | 4.070 | 4.300 | 3.820 | 4.190 | 73,558 | +0.14(+3.46%) |
Mar 30, 2020 | 3.620 | 4.050 | 3.550 | 4.050 | 54,043 | +0.50(+14.08%) |
Mar 27, 2020 | 3.590 | 3.689 | 3.410 | 3.550 | 129,800 | +0.00(+0.00%) |
Mar 26, 2020 | 3.340 | 3.590 | 3.220 | 3.550 | 107,804 | +0.21(+6.29%) |
Mar 25, 2020 | 3.360 | 3.750 | 3.000 | 3.340 | 213,971 | -0.05(-1.47%) |
Mar 24, 2020 | 3.500 | 3.850 | 3.000 | 3.390 | 134,962 | +0.19(+5.94%) |
Mar 23, 2020 | 3.570 | 4.090 | 2.900 | 3.200 | 88,190 | -0.38(-10.61%) |
Mar 20, 2020 | 4.430 | 4.435 | 3.510 | 3.580 | 130,600 | -0.78(-17.89%) |
Mar 19, 2020 | 4.500 | 4.500 | 4.170 | 4.360 | 53,639 | -0.17(-3.75%) |
Mar 18, 2020 | 4.700 | 4.800 | 4.204 | 4.530 | 64,622 | -0.44(-8.85%) |
Mar 17, 2020 | 3.950 | 5.620 | 3.810 | 4.970 | 169,699 | +1.20(+31.83%) |
Mar 16, 2020 | 4.070 | 4.070 | 3.750 | 3.770 | 62,002 | -0.43(-10.24%) |
Mar 13, 2020 | 3.620 | 4.200 | 3.620 | 4.200 | 94,100 | +0.78(+22.81%) |
Mar 12, 2020 | 3.540 | 4.530 | 3.410 | 3.420 | 145,821 | -0.60(-14.93%) |
Mar 11, 2020 | 4.680 | 4.732 | 3.930 | 4.020 | 182,863 | -0.67(-14.29%) |
Mar 10, 2020 | 5.170 | 5.460 | 4.580 | 4.690 | 79,351 | -0.34(-6.76%) |
Mar 09, 2020 | 5.580 | 5.680 | 4.940 | 5.030 | 124,626 | -0.87(-14.75%) |
Mar 06, 2020 | 7.010 | 7.170 | 5.790 | 5.900 | 146,200 | -1.55(-20.81%) |
Mar 05, 2020 | 7.700 | 8.090 | 7.450 | 7.450 | 65,823 | -0.52(-6.52%) |
Mar 04, 2020 | 8.110 | 8.120 | 7.950 | 7.970 | 35,466 | +0.10(+1.27%) |
Mar 03, 2020 | 7.520 | 8.500 | 7.520 | 7.870 | 33,367 | +0.28(+3.69%) |