Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 7.274 | 7.343 | 6.855 | 6.982 | 5,096,808 | -0.50(-6.69%) |
May 28, 2020 | 7.413 | 7.705 | 7.217 | 7.483 | 3,952,749 | -0.05(-0.67%) |
May 27, 2020 | 7.477 | 7.641 | 7.137 | 7.534 | 2,678,220 | +0.20(+2.77%) |
May 26, 2020 | 7.134 | 7.534 | 7.106 | 7.331 | 2,154,000 | +0.40(+5.76%) |
May 22, 2020 | 6.792 | 6.950 | 6.468 | 6.931 | 1,424,286 | +0.10(+1.49%) |
May 21, 2020 | 6.823 | 6.957 | 6.671 | 6.830 | 1,726,607 | -0.03(-0.46%) |
May 20, 2020 | 6.050 | 6.880 | 6.050 | 6.861 | 3,196,234 | +0.96(+16.22%) |
May 19, 2020 | 5.885 | 6.119 | 5.701 | 5.904 | 1,270,644 | -0.03(-0.53%) |
May 18, 2020 | 6.012 | 6.094 | 5.796 | 5.936 | 2,052,841 | +0.27(+4.70%) |
May 15, 2020 | 5.821 | 5.904 | 5.593 | 5.669 | 4,618,051 | -0.24(-4.08%) |
May 14, 2020 | 5.263 | 5.929 | 5.016 | 5.910 | 2,928,130 | +0.64(+12.15%) |
May 13, 2020 | 5.752 | 5.752 | 5.073 | 5.270 | 3,342,786 | -0.53(-9.18%) |
May 12, 2020 | 6.246 | 6.246 | 5.780 | 5.802 | 2,965,910 | -0.42(-6.73%) |
May 11, 2020 | 6.367 | 6.373 | 5.936 | 6.221 | 2,741,566 | -0.17(-2.68%) |
May 08, 2020 | 6.601 | 6.728 | 6.126 | 6.392 | 4,301,245 | -0.06(-0.88%) |
May 07, 2020 | 6.284 | 6.633 | 6.265 | 6.449 | 2,420,073 | +0.29(+4.63%) |
May 06, 2020 | 6.418 | 6.544 | 6.138 | 6.164 | 2,156,228 | -0.19(-2.99%) |
May 05, 2020 | 6.303 | 6.639 | 6.265 | 6.354 | 3,553,144 | +0.31(+5.14%) |
May 04, 2020 | 5.999 | 6.183 | 5.764 | 6.043 | 2,535,033 | -0.21(-3.35%) |
May 01, 2020 | 6.202 | 6.437 | 6.031 | 6.253 | 2,126,022 | -0.34(-5.19%) |
Apr 30, 2020 | 7.045 | 7.198 | 6.456 | 6.595 | 2,946,788 | -0.48(-6.73%) |
Apr 29, 2020 | 6.912 | 7.261 | 6.817 | 7.071 | 2,179,791 | +0.32(+4.79%) |
Apr 28, 2020 | 6.481 | 6.887 | 6.221 | 6.747 | 3,153,374 | +0.20(+3.10%) |
Apr 27, 2020 | 6.437 | 6.747 | 6.297 | 6.544 | 2,092,080 | +0.04(+0.68%) |
Apr 24, 2020 | 6.348 | 6.582 | 6.088 | 6.500 | 2,428,951 | -0.01(-0.10%) |
Apr 23, 2020 | 6.563 | 6.855 | 6.462 | 6.506 | 1,612,478 | -0.08(-1.16%) |
Apr 22, 2020 | 6.855 | 6.912 | 6.411 | 6.582 | 2,289,919 | -0.11(-1.70%) |
Apr 21, 2020 | 6.043 | 6.741 | 5.980 | 6.697 | 2,915,092 | +0.39(+6.24%) |
Apr 20, 2020 | 6.246 | 6.519 | 6.043 | 6.303 | 2,288,131 | -0.28(-4.24%) |
Apr 17, 2020 | 6.278 | 6.627 | 5.967 | 6.582 | 3,667,002 | +0.65(+10.90%) |
Apr 16, 2020 | 6.310 | 6.354 | 5.790 | 5.936 | 2,149,233 | -0.36(-5.65%) |
Apr 15, 2020 | 6.113 | 6.367 | 5.815 | 6.291 | 2,194,103 | -0.18(-2.84%) |
Apr 14, 2020 | 6.665 | 7.033 | 6.310 | 6.475 | 2,355,043 | -0.01(-0.20%) |
Apr 13, 2020 | 6.654 | 6.747 | 5.881 | 6.487 | 2,879,204 | -0.06(-0.85%) |
Apr 09, 2020 | 6.648 | 7.428 | 6.124 | 6.543 | 5,924,902 | +0.44(+7.20%) |
Apr 08, 2020 | 5.726 | 6.295 | 5.614 | 6.103 | 4,528,980 | +0.77(+14.52%) |
Apr 07, 2020 | 5.348 | 5.949 | 5.237 | 5.330 | 5,574,668 | +0.47(+9.68%) |
Apr 06, 2020 | 4.872 | 5.481 | 4.661 | 4.859 | 5,440,910 | +0.53(+12.14%) |
Apr 03, 2020 | 4.810 | 4.934 | 3.714 | 4.333 | 7,275,920 | -0.62(-12.50%) |
Apr 02, 2020 | 5.416 | 5.720 | 4.735 | 4.952 | 3,883,020 | -0.50(-9.09%) |
Apr 01, 2020 | 6.103 | 6.215 | 5.373 | 5.447 | 3,790,687 | -1.13(-17.14%) |
Mar 31, 2020 | 6.073 | 6.723 | 5.751 | 6.574 | 6,363,856 | +0.46(+7.49%) |
Mar 30, 2020 | 6.654 | 7.010 | 5.943 | 6.116 | 4,078,586 | -0.80(-11.63%) |
Mar 27, 2020 | 7.744 | 7.892 | 6.890 | 6.921 | 5,087,119 | -1.03(-13.00%) |
Mar 26, 2020 | 6.970 | 9.118 | 6.952 | 7.954 | 12,720,879 | +1.56(+24.40%) |
Mar 25, 2020 | 3.894 | 6.611 | 3.894 | 6.394 | 10,270,964 | +2.85(+80.59%) |
Mar 24, 2020 | 4.017 | 4.079 | 3.423 | 3.541 | 7,337,468 | -0.37(-9.35%) |
Mar 23, 2020 | 4.568 | 4.568 | 3.742 | 3.906 | 4,958,382 | -0.65(-14.27%) |
Mar 20, 2020 | 5.045 | 5.528 | 4.500 | 4.556 | 8,443,906 | +0.20(+4.55%) |
Mar 19, 2020 | 3.677 | 5.076 | 2.959 | 4.358 | 9,801,888 | +0.84(+23.94%) |
Mar 18, 2020 | 4.915 | 5.020 | 2.167 | 3.516 | 9,739,968 | -1.87(-34.71%) |
Mar 17, 2020 | 6.809 | 6.945 | 4.713 | 5.385 | 11,448,967 | -1.35(-20.04%) |
Mar 16, 2020 | 8.561 | 8.784 | 6.735 | 6.735 | 4,967,692 | -2.55(-27.47%) |
Mar 13, 2020 | 10.05 | 10.19 | 8.666 | 9.285 | 3,914,125 | -0.13(-1.38%) |
Mar 12, 2020 | 10.80 | 10.91 | 8.858 | 9.415 | 4,160,594 | -2.28(-19.52%) |
Mar 11, 2020 | 12.00 | 12.13 | 11.59 | 11.70 | 2,604,868 | -0.54(-4.45%) |
Mar 10, 2020 | 12.61 | 12.70 | 11.80 | 12.24 | 2,873,123 | -0.06(-0.45%) |
Mar 09, 2020 | 12.51 | 12.86 | 12.26 | 12.30 | 2,535,745 | -0.98(-7.37%) |
Mar 06, 2020 | 13.02 | 13.41 | 12.94 | 13.28 | 2,263,759 | -0.06(-0.46%) |
Mar 05, 2020 | 13.49 | 13.55 | 13.22 | 13.34 | 1,556,291 | -0.38(-2.75%) |
Mar 04, 2020 | 13.56 | 13.76 | 13.49 | 13.72 | 1,905,357 | +0.35(+2.59%) |
Mar 03, 2020 | 13.75 | 13.79 | 13.17 | 13.37 | 2,996,951 | -0.38(-2.75%) |