Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 7.120 | 7.170 | 6.500 | 6.687 | 3,683,460 | -0.51(-7.12%) |
May 28, 2020 | 7.400 | 7.600 | 7.200 | 7.200 | 2,538,431 | -0.19(-2.53%) |
May 27, 2020 | 7.610 | 7.631 | 7.120 | 7.387 | 2,307,720 | -0.21(-2.80%) |
May 26, 2020 | 7.700 | 7.700 | 7.300 | 7.600 | 3,765,396 | +0.22(+2.99%) |
May 22, 2020 | 7.500 | 7.500 | 7.110 | 7.379 | 2,804,270 | -0.22(-2.91%) |
May 21, 2020 | 7.600 | 7.800 | 7.300 | 7.600 | 2,518,164 | -0.03(-0.33%) |
May 20, 2020 | 7.600 | 7.770 | 7.300 | 7.625 | 3,175,168 | +0.33(+4.45%) |
May 19, 2020 | 8.100 | 8.200 | 7.300 | 7.300 | 4,309,102 | -0.75(-9.32%) |
May 18, 2020 | 7.800 | 8.098 | 7.501 | 8.050 | 3,560,172 | +1.11(+15.93%) |
May 15, 2020 | 6.400 | 7.070 | 6.400 | 6.944 | 2,857,120 | +0.44(+6.83%) |
May 14, 2020 | 6.800 | 7.100 | 6.000 | 6.500 | 4,347,332 | -0.32(-4.62%) |
May 13, 2020 | 7.895 | 7.900 | 6.501 | 6.815 | 5,629,420 | -0.99(-12.64%) |
May 12, 2020 | 8.100 | 8.390 | 7.801 | 7.801 | 3,211,369 | +0.00(+0.01%) |
May 11, 2020 | 8.500 | 8.700 | 7.800 | 7.800 | 4,311,871 | -0.30(-3.70%) |
May 08, 2020 | 8.000 | 8.170 | 7.700 | 8.100 | 4,244,509 | +0.38(+4.91%) |
May 07, 2020 | 7.800 | 8.099 | 7.600 | 7.721 | 2,642,623 | +0.22(+2.95%) |
May 06, 2020 | 8.100 | 8.474 | 7.301 | 7.500 | 4,382,959 | -0.64(-7.83%) |
May 05, 2020 | 9.199 | 9.240 | 8.016 | 8.137 | 4,985,025 | -0.46(-5.38%) |
May 04, 2020 | 7.600 | 8.900 | 7.500 | 8.600 | 4,450,157 | +0.40(+4.88%) |
May 01, 2020 | 8.800 | 9.397 | 7.801 | 8.200 | 5,385,890 | -1.20(-12.77%) |
Apr 30, 2020 | 10.10 | 11.00 | 7.800 | 9.400 | 15,958,178 | +1.60(+20.56%) |
Apr 29, 2020 | 6.700 | 8.148 | 6.250 | 7.797 | 7,278,349 | +1.82(+30.38%) |
Apr 28, 2020 | 5.800 | 6.088 | 5.630 | 5.980 | 2,717,003 | +0.38(+6.79%) |
Apr 27, 2020 | 5.200 | 5.800 | 4.900 | 5.600 | 3,491,797 | -0.29(-4.92%) |
Apr 24, 2020 | 7.000 | 7.000 | 5.301 | 5.890 | 7,748,070 | -0.01(-0.17%) |
Apr 23, 2020 | 5.100 | 6.700 | 4.700 | 5.900 | 11,708,281 | +1.60(+37.21%) |
Apr 22, 2020 | 4.300 | 4.600 | 4.200 | 4.300 | 2,324,679 | +0.24(+6.02%) |
Apr 21, 2020 | 4.050 | 4.177 | 3.921 | 4.056 | 2,458,287 | -0.08(-1.86%) |
Apr 20, 2020 | 3.900 | 4.300 | 3.900 | 4.133 | 2,764,323 | -0.27(-6.07%) |
Apr 17, 2020 | 4.225 | 4.438 | 4.001 | 4.400 | 3,283,980 | +0.05(+1.13%) |
Apr 16, 2020 | 4.790 | 4.790 | 4.300 | 4.351 | 2,421,782 | -0.26(-5.66%) |
Apr 15, 2020 | 4.656 | 4.759 | 4.401 | 4.612 | 2,522,429 | -0.38(-7.52%) |
Apr 14, 2020 | 5.175 | 5.190 | 4.900 | 4.987 | 2,339,346 | -0.21(-4.10%) |
Apr 13, 2020 | 5.600 | 5.700 | 5.000 | 5.200 | 3,605,974 | +0.09(+1.82%) |
Apr 09, 2020 | 5.155 | 5.999 | 4.750 | 5.107 | 6,682,930 | +0.21(+4.22%) |
Apr 08, 2020 | 4.900 | 5.000 | 4.600 | 4.900 | 3,118,897 | +0.15(+3.05%) |
Apr 07, 2020 | 5.041 | 5.340 | 4.619 | 4.755 | 3,063,837 | -0.14(-2.94%) |
Apr 06, 2020 | 4.750 | 5.099 | 4.650 | 4.899 | 3,293,312 | +0.01(+0.31%) |
Apr 03, 2020 | 4.800 | 4.990 | 4.303 | 4.884 | 3,426,840 | +0.57(+13.29%) |
Apr 02, 2020 | 4.700 | 5.189 | 4.235 | 4.311 | 4,412,383 | +0.21(+5.15%) |
Apr 01, 2020 | 5.300 | 5.300 | 4.100 | 4.100 | 3,699,488 | -1.40(-25.45%) |
Mar 31, 2020 | 5.800 | 6.000 | 5.300 | 5.500 | 1,667,095 | +0.20(+3.77%) |
Mar 30, 2020 | 5.700 | 5.800 | 5.000 | 5.300 | 2,241,610 | -0.52(-8.90%) |
Mar 27, 2020 | 6.851 | 6.851 | 5.800 | 5.818 | 2,724,380 | -0.84(-12.59%) |
Mar 26, 2020 | 5.985 | 7.998 | 5.800 | 6.656 | 3,732,926 | +0.63(+10.40%) |
Mar 25, 2020 | 4.900 | 6.234 | 4.890 | 6.029 | 3,271,559 | +0.88(+17.07%) |
Mar 24, 2020 | 5.250 | 5.300 | 4.618 | 5.150 | 2,268,522 | +0.28(+5.84%) |
Mar 23, 2020 | 4.700 | 4.940 | 4.285 | 4.866 | 1,818,591 | +0.47(+10.59%) |
Mar 20, 2020 | 5.230 | 5.472 | 4.400 | 4.400 | 2,850,330 | -0.60(-12.00%) |
Mar 19, 2020 | 4.500 | 5.700 | 4.200 | 5.000 | 3,121,630 | +0.70(+16.28%) |
Mar 18, 2020 | 4.700 | 4.800 | 3.900 | 4.300 | 3,238,067 | -0.80(-15.69%) |
Mar 17, 2020 | 6.100 | 6.100 | 4.900 | 5.100 | 2,879,499 | -0.60(-10.53%) |
Mar 16, 2020 | 5.700 | 6.800 | 5.300 | 5.700 | 3,610,240 | -0.94(-14.10%) |
Mar 13, 2020 | 6.500 | 9.292 | 5.500 | 6.636 | 4,519,670 | +1.14(+20.65%) |
Mar 12, 2020 | 4.800 | 6.500 | 4.800 | 5.500 | 4,572,580 | -0.54(-8.97%) |
Mar 11, 2020 | 4.961 | 6.200 | 4.510 | 6.042 | 4,374,190 | +1.14(+23.31%) |
Mar 10, 2020 | 6.700 | 7.150 | 4.542 | 4.900 | 7,025,987 | +0.80(+19.51%) |
Mar 09, 2020 | 9.000 | 9.000 | 3.800 | 4.100 | 9,689,736 | -8.90(-68.46%) |
Mar 06, 2020 | 16.90 | 17.00 | 12.80 | 13.00 | 3,504,650 | -5.00(-27.78%) |
Mar 05, 2020 | 18.80 | 18.90 | 17.20 | 18.00 | 1,792,665 | -1.40(-7.22%) |
Mar 04, 2020 | 21.70 | 21.80 | 18.90 | 19.40 | 2,279,238 | -1.00(-4.90%) |
Mar 03, 2020 | 21.30 | 21.30 | 19.60 | 20.40 | 1,776,694 | -0.50(-2.39%) |