Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 7.728 | 7.728 | 6.821 | 6.925 | 16,647,841 | -0.71(-9.29%) |
May 28, 2020 | 8.351 | 8.351 | 7.547 | 7.633 | 4,104,679 | -0.72(-8.59%) |
May 27, 2020 | 8.472 | 8.541 | 7.837 | 8.351 | 2,006,250 | +0.11(+1.36%) |
May 26, 2020 | 8.386 | 8.636 | 8.057 | 8.239 | 2,309,061 | +0.02(+0.21%) |
May 22, 2020 | 8.014 | 8.420 | 7.651 | 8.221 | 2,031,152 | +0.11(+1.39%) |
May 21, 2020 | 7.573 | 8.308 | 7.335 | 8.109 | 2,288,037 | +0.54(+7.08%) |
May 20, 2020 | 7.452 | 7.806 | 7.331 | 7.573 | 1,728,755 | +0.23(+3.18%) |
May 19, 2020 | 7.607 | 7.677 | 7.046 | 7.339 | 1,900,677 | -0.35(-4.50%) |
May 18, 2020 | 7.875 | 7.901 | 7.469 | 7.685 | 1,711,337 | +0.42(+5.83%) |
May 15, 2020 | 7.314 | 7.599 | 7.054 | 7.262 | 1,800,148 | -0.05(-0.71%) |
May 14, 2020 | 6.717 | 7.495 | 6.535 | 7.314 | 2,263,936 | +0.46(+6.68%) |
May 13, 2020 | 7.538 | 7.564 | 6.622 | 6.855 | 3,803,402 | -0.69(-9.16%) |
May 12, 2020 | 7.780 | 8.152 | 7.486 | 7.547 | 2,472,836 | -0.07(-0.91%) |
May 11, 2020 | 6.899 | 7.677 | 6.648 | 7.616 | 1,851,778 | +0.61(+8.77%) |
May 08, 2020 | 6.916 | 7.288 | 6.812 | 7.002 | 1,975,859 | +0.22(+3.32%) |
May 07, 2020 | 6.337 | 7.106 | 6.112 | 6.778 | 2,512,974 | +0.51(+8.14%) |
May 06, 2020 | 5.965 | 6.397 | 5.680 | 6.268 | 1,286,579 | +0.30(+5.07%) |
May 05, 2020 | 6.207 | 6.458 | 5.870 | 5.965 | 1,370,876 | -0.14(-2.27%) |
May 04, 2020 | 5.766 | 6.138 | 5.619 | 6.103 | 1,364,226 | +0.37(+6.49%) |
May 01, 2020 | 5.982 | 6.079 | 5.498 | 5.732 | 1,071,968 | -0.42(-6.88%) |
Apr 30, 2020 | 6.397 | 6.714 | 6.017 | 6.155 | 1,442,725 | -0.31(-4.81%) |
Apr 29, 2020 | 6.501 | 6.743 | 6.250 | 6.466 | 2,042,689 | +0.43(+7.16%) |
Apr 28, 2020 | 5.187 | 6.129 | 5.187 | 6.034 | 2,628,850 | +0.91(+17.71%) |
Apr 27, 2020 | 5.368 | 5.524 | 4.893 | 5.126 | 2,623,179 | -0.15(-2.79%) |
Apr 24, 2020 | 5.446 | 5.592 | 5.187 | 5.273 | 1,698,584 | -0.17(-3.17%) |
Apr 23, 2020 | 5.792 | 5.809 | 5.360 | 5.446 | 2,488,138 | -0.32(-5.55%) |
Apr 22, 2020 | 6.069 | 6.182 | 5.723 | 5.766 | 1,238,771 | -0.16(-2.63%) |
Apr 21, 2020 | 6.224 | 6.250 | 5.922 | 5.922 | 1,338,788 | -0.41(-6.42%) |
Apr 20, 2020 | 6.155 | 6.587 | 5.922 | 6.328 | 1,784,768 | -0.01(-0.14%) |
Apr 17, 2020 | 6.657 | 6.726 | 6.190 | 6.337 | 2,025,947 | -0.13(-2.01%) |
Apr 16, 2020 | 6.466 | 6.570 | 6.112 | 6.466 | 1,436,349 | -0.09(-1.32%) |
Apr 15, 2020 | 5.930 | 6.700 | 5.697 | 6.553 | 1,756,790 | +0.40(+6.46%) |
Apr 14, 2020 | 6.017 | 6.250 | 5.878 | 6.155 | 1,036,541 | +0.25(+4.25%) |
Apr 13, 2020 | 6.138 | 6.207 | 5.709 | 5.904 | 1,031,135 | -0.22(-3.67%) |
Apr 09, 2020 | 6.414 | 6.518 | 5.941 | 6.129 | 954,094 | -0.10(-1.53%) |
Apr 08, 2020 | 6.129 | 6.259 | 6.051 | 6.224 | 1,149,706 | +0.23(+3.90%) |
Apr 07, 2020 | 6.380 | 6.561 | 5.861 | 5.991 | 1,556,335 | -0.07(-1.14%) |
Apr 06, 2020 | 6.535 | 6.760 | 5.930 | 6.060 | 1,299,329 | -0.29(-4.50%) |
Apr 03, 2020 | 6.224 | 6.363 | 6.034 | 6.345 | 932,231 | +0.12(+1.94%) |
Apr 02, 2020 | 5.853 | 6.250 | 5.662 | 6.224 | 782,413 | +0.35(+6.04%) |
Apr 01, 2020 | 5.818 | 5.991 | 5.628 | 5.870 | 835,567 | -0.22(-3.69%) |
Mar 31, 2020 | 5.801 | 6.414 | 5.801 | 6.095 | 1,147,987 | +0.28(+4.75%) |
Mar 30, 2020 | 6.086 | 6.116 | 5.576 | 5.818 | 960,512 | -0.01(-0.15%) |
Mar 27, 2020 | 6.414 | 6.510 | 5.827 | 5.827 | 1,043,165 | -0.96(-14.14%) |
Mar 26, 2020 | 6.769 | 7.080 | 6.639 | 6.786 | 1,076,707 | +0.20(+3.02%) |
Mar 25, 2020 | 6.484 | 6.942 | 6.268 | 6.587 | 1,224,396 | +0.30(+4.81%) |
Mar 24, 2020 | 5.827 | 6.527 | 5.801 | 6.285 | 1,167,706 | +0.71(+12.71%) |
Mar 23, 2020 | 5.853 | 5.870 | 5.420 | 5.576 | 1,011,768 | -0.31(-5.29%) |
Mar 20, 2020 | 5.472 | 6.432 | 5.273 | 5.887 | 2,230,578 | +0.61(+11.64%) |
Mar 19, 2020 | 5.100 | 5.965 | 5.057 | 5.273 | 1,654,771 | +0.02(+0.33%) |
Mar 18, 2020 | 5.974 | 6.138 | 5.092 | 5.256 | 2,683,134 | -1.35(-20.42%) |
Mar 17, 2020 | 6.328 | 6.734 | 5.878 | 6.605 | 1,861,952 | +0.43(+7.00%) |
Mar 16, 2020 | 6.674 | 7.426 | 6.138 | 6.172 | 2,518,321 | -1.79(-22.48%) |
Mar 13, 2020 | 8.273 | 8.558 | 7.625 | 7.962 | 1,387,416 | +0.41(+5.50%) |
Mar 12, 2020 | 7.780 | 8.083 | 7.305 | 7.547 | 1,520,701 | -1.24(-14.07%) |
Mar 11, 2020 | 9.189 | 9.354 | 8.593 | 8.783 | 905,175 | -0.78(-8.14%) |
Mar 10, 2020 | 9.034 | 9.656 | 8.848 | 9.561 | 1,417,274 | +0.95(+11.04%) |
Mar 09, 2020 | 9.596 | 9.924 | 8.610 | 8.610 | 2,223,762 | -1.95(-18.49%) |
Mar 06, 2020 | 10.95 | 11.26 | 10.53 | 10.56 | 1,018,757 | -0.84(-7.35%) |
Mar 05, 2020 | 11.40 | 11.58 | 11.26 | 11.40 | 670,117 | -0.33(-2.80%) |
Mar 04, 2020 | 11.37 | 11.76 | 11.27 | 11.73 | 559,900 | +0.53(+4.71%) |
Mar 03, 2020 | 11.31 | 11.72 | 10.97 | 11.20 | 1,234,924 | -0.10(-0.92%) |