Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 9.320 | 9.980 | 9.290 | 9.980 | 6,460,400 | +1.30(+14.98%) |
May 28, 2020 | 8.880 | 8.920 | 8.650 | 8.680 | 2,473,009 | -0.19(-2.14%) |
May 27, 2020 | 8.990 | 9.100 | 8.650 | 8.870 | 3,300,957 | -0.13(-1.44%) |
May 26, 2020 | 9.600 | 9.600 | 8.950 | 9.000 | 2,857,532 | -0.43(-4.56%) |
May 22, 2020 | 9.500 | 9.550 | 9.370 | 9.430 | 1,424,900 | -0.07(-0.74%) |
May 21, 2020 | 9.760 | 9.800 | 9.450 | 9.500 | 1,587,589 | -0.26(-2.66%) |
May 20, 2020 | 9.610 | 9.970 | 9.610 | 9.760 | 2,433,937 | +0.28(+2.95%) |
May 19, 2020 | 9.450 | 9.750 | 9.340 | 9.480 | 2,251,366 | +0.04(+0.42%) |
May 18, 2020 | 9.640 | 9.770 | 9.330 | 9.440 | 2,263,232 | -0.01(-0.11%) |
May 15, 2020 | 9.320 | 9.640 | 9.260 | 9.450 | 1,555,100 | +0.02(+0.21%) |
May 14, 2020 | 9.490 | 9.560 | 9.230 | 9.430 | 2,293,980 | -0.05(-0.53%) |
May 13, 2020 | 9.660 | 9.860 | 9.220 | 9.480 | 4,019,078 | -0.17(-1.76%) |
May 12, 2020 | 9.850 | 10.28 | 9.650 | 9.650 | 3,857,480 | -0.18(-1.83%) |
May 11, 2020 | 9.890 | 10.22 | 9.670 | 9.830 | 5,455,423 | -0.42(-4.10%) |
May 08, 2020 | 9.200 | 10.72 | 8.960 | 10.25 | 9,715,900 | +1.30(+14.53%) |
May 07, 2020 | 8.750 | 9.040 | 8.420 | 8.950 | 5,558,924 | +0.22(+2.52%) |
May 06, 2020 | 8.470 | 8.810 | 8.350 | 8.730 | 4,154,029 | +0.42(+5.05%) |
May 05, 2020 | 8.040 | 8.700 | 8.010 | 8.310 | 4,293,504 | +0.33(+4.14%) |
May 04, 2020 | 7.900 | 8.040 | 7.800 | 7.980 | 2,648,776 | +0.08(+1.01%) |
May 01, 2020 | 7.720 | 7.900 | 7.511 | 7.900 | 2,234,900 | +0.10(+1.28%) |
Apr 30, 2020 | 7.800 | 7.970 | 7.685 | 7.800 | 1,508,526 | -0.11(-1.39%) |
Apr 29, 2020 | 7.880 | 7.990 | 7.590 | 7.910 | 1,991,045 | +0.17(+2.20%) |
Apr 28, 2020 | 8.330 | 8.340 | 7.720 | 7.740 | 2,628,414 | -0.51(-6.18%) |
Apr 27, 2020 | 8.140 | 8.350 | 8.010 | 8.250 | 2,226,314 | +0.23(+2.87%) |
Apr 24, 2020 | 8.070 | 8.080 | 7.910 | 8.020 | 1,718,700 | +0.02(+0.25%) |
Apr 23, 2020 | 7.910 | 8.100 | 7.850 | 8.000 | 1,669,322 | +0.07(+0.88%) |
Apr 22, 2020 | 8.150 | 8.170 | 7.830 | 7.930 | 3,515,961 | -0.08(-1.00%) |
Apr 21, 2020 | 7.890 | 8.070 | 7.520 | 8.010 | 6,338,920 | +0.10(+1.26%) |
Apr 20, 2020 | 7.670 | 8.270 | 7.650 | 7.910 | 3,931,927 | +0.16(+2.06%) |
Apr 17, 2020 | 7.580 | 7.760 | 7.290 | 7.750 | 3,552,300 | +0.28(+3.75%) |
Apr 16, 2020 | 7.110 | 7.470 | 7.080 | 7.470 | 3,302,423 | +0.47(+6.71%) |
Apr 15, 2020 | 6.770 | 7.040 | 6.610 | 7.000 | 3,079,298 | +0.14(+2.04%) |
Apr 14, 2020 | 6.370 | 7.110 | 6.330 | 6.860 | 4,775,862 | +0.62(+9.94%) |
Apr 13, 2020 | 5.650 | 6.280 | 5.630 | 6.240 | 3,233,888 | +0.60(+10.64%) |
Apr 09, 2020 | 5.770 | 5.790 | 5.610 | 5.640 | 3,381,200 | -0.03(-0.53%) |
Apr 08, 2020 | 5.990 | 6.010 | 5.500 | 5.670 | 6,649,455 | -0.47(-7.65%) |
Apr 07, 2020 | 6.010 | 6.230 | 5.960 | 6.140 | 2,821,202 | +0.12(+1.99%) |
Apr 06, 2020 | 6.020 | 6.200 | 5.920 | 6.020 | 2,681,830 | +0.10(+1.69%) |
Apr 03, 2020 | 6.050 | 6.205 | 5.750 | 5.920 | 3,029,000 | -0.31(-4.98%) |
Apr 02, 2020 | 6.000 | 6.270 | 6.000 | 6.230 | 1,783,696 | +0.18(+2.98%) |
Apr 01, 2020 | 6.140 | 6.290 | 5.910 | 6.050 | 2,948,186 | -0.24(-3.82%) |
Mar 31, 2020 | 6.550 | 6.640 | 6.220 | 6.290 | 3,819,566 | -0.20(-3.08%) |
Mar 30, 2020 | 6.190 | 6.920 | 6.150 | 6.490 | 7,455,915 | +0.38(+6.22%) |
Mar 27, 2020 | 6.050 | 6.260 | 5.890 | 6.110 | 2,053,800 | -0.08(-1.29%) |
Mar 26, 2020 | 6.200 | 6.410 | 5.910 | 6.190 | 3,634,798 | -0.02(-0.32%) |
Mar 25, 2020 | 6.410 | 6.700 | 5.830 | 6.210 | 4,953,949 | -0.19(-2.97%) |
Mar 24, 2020 | 6.350 | 6.530 | 6.070 | 6.400 | 3,461,654 | +0.31(+5.09%) |
Mar 23, 2020 | 6.040 | 6.270 | 5.590 | 6.090 | 3,274,236 | +0.00(+0.00%) |
Mar 20, 2020 | 6.320 | 6.790 | 5.915 | 6.090 | 5,654,800 | -0.18(-2.87%) |
Mar 19, 2020 | 6.000 | 6.940 | 5.710 | 6.270 | 5,680,498 | +0.45(+7.73%) |
Mar 18, 2020 | 4.960 | 5.900 | 4.790 | 5.820 | 7,161,803 | +0.61(+11.71%) |
Mar 17, 2020 | 4.560 | 5.310 | 4.420 | 5.210 | 4,029,780 | +0.68(+15.01%) |
Mar 16, 2020 | 4.290 | 4.780 | 3.980 | 4.530 | 3,935,036 | -0.51(-10.12%) |
Mar 13, 2020 | 5.410 | 5.590 | 4.880 | 5.040 | 3,901,700 | -0.16(-3.08%) |
Mar 12, 2020 | 5.580 | 5.590 | 4.930 | 5.200 | 5,001,955 | -0.86(-14.19%) |
Mar 11, 2020 | 6.010 | 6.120 | 5.750 | 6.060 | 4,847,321 | -0.12(-1.94%) |
Mar 10, 2020 | 6.360 | 6.360 | 5.810 | 6.180 | 3,292,613 | +0.01(+0.16%) |
Mar 09, 2020 | 6.130 | 6.350 | 5.900 | 6.170 | 2,526,373 | -0.40(-6.09%) |
Mar 06, 2020 | 6.900 | 6.960 | 6.360 | 6.570 | 4,168,800 | -0.44(-6.28%) |
Mar 05, 2020 | 6.990 | 7.090 | 6.870 | 7.010 | 1,726,964 | -0.11(-1.54%) |
Mar 04, 2020 | 6.900 | 7.130 | 6.860 | 7.120 | 2,042,059 | +0.31(+4.55%) |
Mar 03, 2020 | 7.000 | 7.140 | 6.750 | 6.810 | 3,486,655 | -0.16(-2.30%) |