Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 7.744 | 7.926 | 7.543 | 7.680 | 2,595,309 | -0.15(-1.98%) |
May 28, 2020 | 7.953 | 8.154 | 7.780 | 7.835 | 4,957,212 | -0.05(-0.69%) |
May 27, 2020 | 8.053 | 8.072 | 7.527 | 7.889 | 3,075,960 | +0.19(+2.49%) |
May 26, 2020 | 8.017 | 8.081 | 7.398 | 7.698 | 4,812,260 | +0.41(+5.62%) |
May 22, 2020 | 7.152 | 7.297 | 6.988 | 7.288 | 2,553,927 | +0.16(+2.30%) |
May 21, 2020 | 7.224 | 7.461 | 6.878 | 7.124 | 4,413,506 | -0.43(-5.67%) |
May 20, 2020 | 6.997 | 7.562 | 6.978 | 7.552 | 4,542,597 | +0.87(+12.94%) |
May 19, 2020 | 6.796 | 7.124 | 6.468 | 6.687 | 5,964,789 | -0.11(-1.61%) |
May 18, 2020 | 6.942 | 7.243 | 6.514 | 6.796 | 5,613,166 | +0.48(+7.65%) |
May 15, 2020 | 5.821 | 6.423 | 5.671 | 6.313 | 3,711,520 | +0.50(+8.62%) |
May 14, 2020 | 5.575 | 5.958 | 5.074 | 5.812 | 4,258,350 | +0.09(+1.59%) |
May 13, 2020 | 6.477 | 6.477 | 5.566 | 5.721 | 4,241,138 | -0.56(-8.85%) |
May 12, 2020 | 6.468 | 6.687 | 6.250 | 6.277 | 4,079,979 | -0.17(-2.68%) |
May 11, 2020 | 6.814 | 6.814 | 6.395 | 6.450 | 2,989,649 | -0.46(-6.72%) |
May 08, 2020 | 6.687 | 7.051 | 6.605 | 6.915 | 3,726,668 | +0.44(+6.75%) |
May 07, 2020 | 5.967 | 6.496 | 5.967 | 6.477 | 2,970,013 | +0.65(+11.09%) |
May 06, 2020 | 6.350 | 6.487 | 5.767 | 5.831 | 2,832,839 | -0.72(-10.99%) |
May 05, 2020 | 6.660 | 6.778 | 6.423 | 6.550 | 2,469,191 | +0.06(+0.98%) |
May 04, 2020 | 6.195 | 6.578 | 6.113 | 6.487 | 2,373,293 | +0.02(+0.28%) |
May 01, 2020 | 6.487 | 6.678 | 6.286 | 6.468 | 2,179,405 | -0.40(-5.84%) |
Apr 30, 2020 | 6.978 | 7.461 | 6.587 | 6.869 | 3,548,351 | -0.07(-1.05%) |
Apr 29, 2020 | 6.678 | 6.960 | 6.523 | 6.942 | 3,826,010 | +0.58(+9.17%) |
Apr 28, 2020 | 6.742 | 6.769 | 6.195 | 6.359 | 2,912,068 | -0.09(-1.41%) |
Apr 27, 2020 | 6.432 | 6.751 | 6.341 | 6.450 | 3,323,356 | +0.22(+3.51%) |
Apr 24, 2020 | 6.104 | 6.313 | 6.004 | 6.231 | 1,641,661 | +0.31(+5.23%) |
Apr 23, 2020 | 5.739 | 6.177 | 5.730 | 5.922 | 1,900,902 | +0.18(+3.17%) |
Apr 22, 2020 | 6.040 | 6.077 | 5.712 | 5.739 | 1,776,711 | -0.05(-0.79%) |
Apr 21, 2020 | 5.894 | 6.341 | 5.749 | 5.785 | 3,278,908 | -0.32(-5.22%) |
Apr 20, 2020 | 5.858 | 6.423 | 5.767 | 6.104 | 2,875,120 | +0.00(+0.00%) |
Apr 17, 2020 | 5.831 | 6.359 | 5.831 | 6.104 | 3,509,441 | +0.42(+7.37%) |
Apr 16, 2020 | 5.776 | 5.931 | 5.566 | 5.685 | 2,492,601 | -0.14(-2.35%) |
Apr 15, 2020 | 5.430 | 5.858 | 5.211 | 5.821 | 2,383,726 | +0.13(+2.24%) |
Apr 14, 2020 | 5.922 | 6.104 | 5.539 | 5.694 | 2,336,427 | +0.11(+1.96%) |
Apr 13, 2020 | 6.031 | 6.095 | 5.238 | 5.585 | 3,392,284 | -0.37(-6.27%) |
Apr 09, 2020 | 5.995 | 6.323 | 5.803 | 5.958 | 3,569,483 | +0.32(+5.65%) |
Apr 08, 2020 | 5.102 | 5.703 | 4.910 | 5.639 | 4,649,953 | +0.77(+15.70%) |
Apr 07, 2020 | 5.184 | 5.730 | 4.810 | 4.874 | 5,559,998 | +0.11(+2.29%) |
Apr 06, 2020 | 4.956 | 4.956 | 4.291 | 4.765 | 5,987,677 | +0.26(+5.66%) |
Apr 03, 2020 | 4.610 | 4.692 | 4.236 | 4.510 | 3,151,603 | -0.03(-0.60%) |
Apr 02, 2020 | 5.120 | 5.257 | 4.482 | 4.537 | 2,505,948 | -0.67(-12.78%) |
Apr 01, 2020 | 5.011 | 5.466 | 4.929 | 5.202 | 3,298,685 | -0.22(-4.03%) |
Mar 31, 2020 | 5.703 | 5.949 | 5.275 | 5.421 | 3,077,431 | -0.14(-2.46%) |
Mar 30, 2020 | 5.521 | 5.648 | 4.924 | 5.557 | 3,257,725 | -0.14(-2.40%) |
Mar 27, 2020 | 5.739 | 5.885 | 5.375 | 5.694 | 3,599,888 | -0.44(-7.13%) |
Mar 26, 2020 | 6.423 | 6.851 | 5.922 | 6.131 | 5,955,789 | -0.32(-4.94%) |
Mar 25, 2020 | 5.812 | 6.915 | 5.621 | 6.450 | 5,248,846 | +1.09(+20.41%) |
Mar 24, 2020 | 4.510 | 5.931 | 4.428 | 5.357 | 6,726,539 | +1.26(+30.67%) |
Mar 23, 2020 | 4.209 | 4.373 | 3.881 | 4.100 | 3,471,552 | -0.04(-0.88%) |
Mar 20, 2020 | 4.091 | 4.701 | 3.936 | 4.136 | 5,601,253 | +0.38(+10.19%) |
Mar 19, 2020 | 3.416 | 4.701 | 3.280 | 3.753 | 5,603,418 | +0.30(+8.71%) |
Mar 18, 2020 | 4.245 | 4.245 | 3.271 | 3.453 | 4,219,733 | -1.06(-23.43%) |
Mar 17, 2020 | 4.920 | 5.011 | 4.373 | 4.510 | 4,391,855 | -0.36(-7.48%) |
Mar 16, 2020 | 4.938 | 5.412 | 4.865 | 4.874 | 4,526,269 | -0.78(-13.85%) |
Mar 13, 2020 | 5.746 | 5.799 | 5.119 | 5.657 | 4,956,928 | +0.31(+5.78%) |
Mar 12, 2020 | 5.190 | 5.755 | 4.872 | 5.349 | 5,621,818 | -0.59(-9.96%) |
Mar 11, 2020 | 6.302 | 6.399 | 5.287 | 5.940 | 6,140,772 | -0.69(-10.39%) |
Mar 10, 2020 | 5.225 | 6.743 | 4.943 | 6.628 | 11,542,644 | +1.69(+34.35%) |
Mar 09, 2020 | 6.708 | 6.902 | 4.934 | 4.934 | 8,982,845 | -2.48(-33.45%) |
Mar 06, 2020 | 7.246 | 7.917 | 7.061 | 7.414 | 4,214,465 | -0.16(-2.10%) |
Mar 05, 2020 | 8.102 | 8.146 | 7.564 | 7.573 | 6,871,763 | -0.91(-10.72%) |
Mar 04, 2020 | 8.217 | 8.694 | 7.943 | 8.482 | 9,785,855 | +0.28(+3.44%) |
Mar 03, 2020 | 10.10 | 10.41 | 8.173 | 8.199 | 17,092,252 | -0.63(-7.10%) |