Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 6.690 | 6.990 | 6.030 | 6.780 | 6,384,600 | +1.01(+17.50%) |
May 28, 2020 | 6.120 | 6.230 | 5.730 | 5.770 | 1,735,122 | -0.35(-5.72%) |
May 27, 2020 | 6.350 | 6.400 | 5.830 | 6.120 | 1,668,339 | -0.19(-3.01%) |
May 26, 2020 | 6.760 | 6.890 | 6.260 | 6.310 | 1,828,832 | -0.08(-1.25%) |
May 22, 2020 | 6.820 | 7.120 | 6.240 | 6.390 | 3,364,700 | -0.34(-5.05%) |
May 21, 2020 | 7.020 | 7.120 | 6.630 | 6.730 | 1,653,764 | -0.32(-4.54%) |
May 20, 2020 | 6.790 | 7.340 | 6.780 | 7.050 | 2,067,673 | +0.23(+3.37%) |
May 19, 2020 | 7.100 | 7.440 | 6.650 | 6.820 | 2,426,616 | -0.23(-3.26%) |
May 18, 2020 | 6.060 | 7.150 | 6.040 | 7.050 | 4,612,149 | +1.22(+20.93%) |
May 15, 2020 | 5.690 | 6.030 | 5.660 | 5.830 | 1,971,900 | -0.06(-1.02%) |
May 14, 2020 | 5.960 | 6.130 | 5.310 | 5.890 | 2,563,712 | -0.55(-8.54%) |
May 13, 2020 | 6.470 | 6.910 | 5.680 | 6.440 | 4,133,697 | +0.11(+1.74%) |
May 12, 2020 | 6.230 | 6.570 | 5.930 | 6.330 | 2,359,525 | +0.10(+1.61%) |
May 11, 2020 | 6.100 | 6.600 | 6.010 | 6.230 | 2,217,388 | +0.23(+3.83%) |
May 08, 2020 | 5.810 | 6.350 | 5.810 | 6.000 | 1,951,600 | +0.26(+4.53%) |
May 07, 2020 | 5.400 | 6.000 | 5.200 | 5.740 | 2,280,121 | +0.39(+7.29%) |
May 06, 2020 | 5.080 | 5.480 | 4.900 | 5.350 | 2,437,950 | +0.04(+0.75%) |
May 05, 2020 | 5.380 | 5.700 | 5.240 | 5.310 | 3,098,997 | +0.01(+0.19%) |
May 04, 2020 | 4.620 | 5.420 | 4.620 | 5.300 | 4,053,722 | +0.59(+12.53%) |
May 01, 2020 | 4.300 | 4.820 | 4.290 | 4.710 | 2,576,200 | +0.29(+6.56%) |
Apr 30, 2020 | 4.660 | 4.770 | 4.340 | 4.420 | 1,469,436 | -0.22(-4.74%) |
Apr 29, 2020 | 4.720 | 4.850 | 4.530 | 4.640 | 1,352,635 | -0.01(-0.22%) |
Apr 28, 2020 | 5.050 | 5.060 | 4.640 | 4.650 | 1,265,111 | -0.33(-6.63%) |
Apr 27, 2020 | 5.060 | 5.170 | 4.820 | 4.980 | 1,152,417 | +0.00(+0.00%) |
Apr 24, 2020 | 4.980 | 5.080 | 4.670 | 4.980 | 1,667,600 | +0.03(+0.61%) |
Apr 23, 2020 | 5.300 | 5.450 | 4.820 | 4.950 | 3,326,055 | -0.02(-0.40%) |
Apr 22, 2020 | 4.370 | 5.090 | 4.310 | 4.970 | 2,689,121 | +0.70(+16.39%) |
Apr 21, 2020 | 4.310 | 4.430 | 4.110 | 4.270 | 804,837 | -0.09(-2.06%) |
Apr 20, 2020 | 4.200 | 4.500 | 4.050 | 4.360 | 1,611,249 | +0.05(+1.16%) |
Apr 17, 2020 | 4.400 | 4.550 | 4.260 | 4.310 | 1,651,200 | -0.19(-4.22%) |
Apr 16, 2020 | 4.600 | 4.670 | 4.230 | 4.500 | 1,333,337 | +0.07(+1.58%) |
Apr 15, 2020 | 4.800 | 4.880 | 4.200 | 4.430 | 2,372,053 | -0.47(-9.59%) |
Apr 14, 2020 | 4.530 | 5.090 | 4.500 | 4.900 | 2,740,362 | +0.44(+9.87%) |
Apr 13, 2020 | 4.010 | 4.530 | 3.920 | 4.460 | 1,953,926 | +0.50(+12.63%) |
Apr 09, 2020 | 4.250 | 4.440 | 3.900 | 3.960 | 1,572,800 | -0.24(-5.71%) |
Apr 08, 2020 | 4.050 | 4.280 | 3.860 | 4.200 | 1,843,978 | +0.26(+6.60%) |
Apr 07, 2020 | 4.250 | 4.290 | 3.900 | 3.940 | 2,511,063 | -0.06(-1.50%) |
Apr 06, 2020 | 3.800 | 4.310 | 3.760 | 4.000 | 1,694,407 | +0.34(+9.29%) |
Apr 03, 2020 | 3.750 | 3.810 | 3.490 | 3.660 | 918,900 | -0.09(-2.40%) |
Apr 02, 2020 | 3.550 | 3.870 | 3.550 | 3.750 | 1,934,573 | +0.22(+6.23%) |
Apr 01, 2020 | 3.960 | 4.050 | 3.510 | 3.530 | 1,474,539 | -0.51(-12.62%) |
Mar 31, 2020 | 3.910 | 4.320 | 3.900 | 4.040 | 1,500,896 | +0.11(+2.80%) |
Mar 30, 2020 | 4.040 | 4.100 | 3.570 | 3.930 | 1,410,866 | -0.06(-1.50%) |
Mar 27, 2020 | 3.850 | 4.050 | 3.700 | 3.990 | 2,928,100 | +0.04(+1.01%) |
Mar 26, 2020 | 3.890 | 4.220 | 3.810 | 3.950 | 3,003,711 | +0.09(+2.33%) |
Mar 25, 2020 | 3.700 | 4.370 | 3.660 | 3.860 | 2,964,275 | +0.23(+6.34%) |
Mar 24, 2020 | 3.580 | 3.800 | 3.500 | 3.630 | 1,719,114 | +0.22(+6.45%) |
Mar 23, 2020 | 3.490 | 3.590 | 3.180 | 3.410 | 2,066,752 | +0.07(+2.10%) |
Mar 20, 2020 | 3.010 | 4.070 | 3.010 | 3.340 | 4,583,200 | +0.35(+11.71%) |
Mar 19, 2020 | 2.620 | 3.100 | 2.500 | 2.990 | 4,786,617 | +0.39(+15.00%) |
Mar 18, 2020 | 2.870 | 3.130 | 2.520 | 2.600 | 2,339,784 | -0.30(-10.34%) |
Mar 17, 2020 | 3.070 | 3.180 | 2.800 | 2.900 | 3,295,054 | -0.04(-1.36%) |
Mar 16, 2020 | 3.510 | 3.650 | 2.890 | 2.940 | 2,854,043 | -1.25(-29.83%) |
Mar 13, 2020 | 4.540 | 4.785 | 3.750 | 4.190 | 3,549,200 | -0.18(-4.12%) |
Mar 12, 2020 | 4.600 | 4.750 | 3.700 | 4.370 | 6,047,831 | -0.82(-15.80%) |
Mar 11, 2020 | 5.240 | 6.070 | 5.050 | 5.190 | 3,738,962 | -0.28(-5.12%) |
Mar 10, 2020 | 6.150 | 6.290 | 5.110 | 5.470 | 3,216,571 | -0.23(-4.04%) |
Mar 09, 2020 | 6.350 | 6.410 | 5.440 | 5.700 | 3,047,312 | -1.52(-21.05%) |
Mar 06, 2020 | 7.010 | 7.970 | 6.920 | 7.220 | 5,488,800 | +0.00(+0.00%) |
Mar 05, 2020 | 6.790 | 7.560 | 6.560 | 7.220 | 5,197,012 | +0.22(+3.14%) |
Mar 04, 2020 | 5.880 | 7.180 | 5.850 | 7.000 | 5,674,547 | +1.20(+20.69%) |
Mar 03, 2020 | 6.210 | 6.340 | 5.250 | 5.800 | 3,759,404 | -0.58(-9.09%) |