Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 8.147 | 8.186 | 7.640 | 7.722 | 30,941,012 | -0.60(-7.20%) |
May 28, 2020 | 9.266 | 9.371 | 8.251 | 8.321 | 16,643,333 | -0.85(-9.27%) |
May 27, 2020 | 8.286 | 9.197 | 8.078 | 9.171 | 24,612,580 | +1.42(+18.37%) |
May 26, 2020 | 7.705 | 7.922 | 7.531 | 7.748 | 15,812,279 | +0.62(+8.77%) |
May 22, 2020 | 7.123 | 7.462 | 6.898 | 7.123 | 14,424,171 | +0.02(+0.24%) |
May 21, 2020 | 6.369 | 7.280 | 6.316 | 7.106 | 20,025,892 | +0.74(+11.58%) |
May 20, 2020 | 6.733 | 6.759 | 6.264 | 6.369 | 12,867,534 | -0.23(-3.55%) |
May 19, 2020 | 6.655 | 6.854 | 6.238 | 6.603 | 12,612,907 | -0.18(-2.69%) |
May 18, 2020 | 6.967 | 7.201 | 6.681 | 6.785 | 20,895,584 | +0.19(+2.89%) |
May 15, 2020 | 6.082 | 6.716 | 6.004 | 6.594 | 13,914,172 | +0.37(+6.00%) |
May 14, 2020 | 5.822 | 6.499 | 5.666 | 6.221 | 15,118,971 | +0.20(+3.31%) |
May 13, 2020 | 6.299 | 6.308 | 5.883 | 6.021 | 11,210,907 | -0.33(-5.19%) |
May 12, 2020 | 6.724 | 6.950 | 6.343 | 6.351 | 9,434,706 | -0.30(-4.56%) |
May 11, 2020 | 6.889 | 6.915 | 6.455 | 6.655 | 12,281,881 | -0.37(-5.31%) |
May 08, 2020 | 6.655 | 7.080 | 6.646 | 7.028 | 12,632,661 | +0.59(+9.16%) |
May 07, 2020 | 6.308 | 6.794 | 6.308 | 6.438 | 10,867,413 | +0.22(+3.49%) |
May 06, 2020 | 6.646 | 6.733 | 6.169 | 6.221 | 13,230,969 | -0.24(-3.76%) |
May 05, 2020 | 7.028 | 7.323 | 6.447 | 6.464 | 12,850,039 | -0.43(-6.17%) |
May 04, 2020 | 6.507 | 6.915 | 6.360 | 6.889 | 12,197,741 | +0.10(+1.40%) |
May 01, 2020 | 6.707 | 6.837 | 6.490 | 6.794 | 10,973,462 | -0.25(-3.57%) |
Apr 30, 2020 | 7.601 | 7.609 | 6.924 | 7.045 | 26,699,522 | -0.81(-10.28%) |
Apr 29, 2020 | 7.887 | 8.130 | 7.618 | 7.852 | 13,135,425 | +0.38(+5.11%) |
Apr 28, 2020 | 7.080 | 7.609 | 7.006 | 7.470 | 16,913,576 | +0.71(+10.53%) |
Apr 27, 2020 | 6.021 | 6.802 | 5.943 | 6.759 | 11,123,312 | +0.77(+12.90%) |
Apr 24, 2020 | 6.221 | 6.290 | 5.722 | 5.987 | 16,297,973 | -0.17(-2.82%) |
Apr 23, 2020 | 6.091 | 6.455 | 6.056 | 6.160 | 12,604,343 | -0.01(-0.14%) |
Apr 22, 2020 | 6.690 | 6.802 | 6.039 | 6.169 | 13,045,527 | -0.39(-5.95%) |
Apr 21, 2020 | 6.464 | 6.802 | 6.321 | 6.559 | 7,357,243 | -0.24(-3.57%) |
Apr 20, 2020 | 6.959 | 7.193 | 6.690 | 6.802 | 8,410,790 | -0.44(-6.11%) |
Apr 17, 2020 | 7.089 | 7.653 | 7.011 | 7.245 | 13,271,976 | -0.03(-0.48%) |
Apr 16, 2020 | 6.707 | 6.811 | 6.429 | 7.280 | 7,442,038 | +0.59(+8.82%) |
Apr 15, 2020 | 6.941 | 6.993 | 6.429 | 6.690 | 11,906,591 | -0.62(-8.54%) |
Apr 14, 2020 | 7.644 | 7.818 | 7.097 | 7.314 | 10,362,554 | +0.09(+1.20%) |
Apr 13, 2020 | 7.948 | 8.086 | 7.037 | 7.228 | 13,227,603 | -0.66(-8.36%) |
Apr 09, 2020 | 7.245 | 8.147 | 7.158 | 7.887 | 21,748,688 | +1.08(+15.80%) |
Apr 08, 2020 | 6.204 | 7.002 | 6.004 | 6.811 | 13,433,771 | +0.76(+12.63%) |
Apr 07, 2020 | 6.273 | 6.820 | 5.969 | 6.048 | 25,271,004 | +0.33(+5.77%) |
Apr 06, 2020 | 5.397 | 5.900 | 5.301 | 5.718 | 16,156,740 | +0.82(+16.64%) |
Apr 03, 2020 | 4.772 | 5.024 | 4.746 | 4.902 | 17,597,694 | +0.13(+2.73%) |
Apr 02, 2020 | 5.050 | 5.327 | 4.564 | 4.772 | 20,106,146 | -0.34(-6.62%) |
Apr 01, 2020 | 5.666 | 5.770 | 4.946 | 5.110 | 17,252,806 | -1.00(-16.34%) |
Mar 31, 2020 | 6.238 | 6.447 | 5.987 | 6.108 | 10,987,159 | -0.33(-5.12%) |
Mar 30, 2020 | 6.638 | 6.655 | 6.178 | 6.438 | 8,858,576 | -0.32(-4.75%) |
Mar 27, 2020 | 6.785 | 6.941 | 6.421 | 6.759 | 9,706,934 | -0.57(-7.81%) |
Mar 26, 2020 | 7.861 | 8.104 | 7.314 | 7.332 | 12,494,585 | -0.46(-5.90%) |
Mar 25, 2020 | 7.392 | 8.408 | 6.750 | 7.791 | 14,432,768 | +0.74(+10.46%) |
Mar 24, 2020 | 5.987 | 7.141 | 5.744 | 7.054 | 12,805,467 | +1.61(+29.46%) |
Mar 23, 2020 | 6.186 | 6.273 | 5.241 | 5.449 | 15,829,607 | -0.82(-13.02%) |
Mar 20, 2020 | 7.184 | 7.404 | 6.178 | 6.264 | 12,742,383 | -0.74(-10.53%) |
Mar 19, 2020 | 6.646 | 7.453 | 6.264 | 7.002 | 12,269,834 | +0.16(+2.28%) |
Mar 18, 2020 | 6.672 | 7.791 | 5.900 | 6.846 | 16,199,906 | -0.40(-5.51%) |
Mar 17, 2020 | 7.271 | 7.410 | 5.891 | 7.245 | 19,880,372 | +0.01(+0.12%) |
Mar 16, 2020 | 8.086 | 8.477 | 6.724 | 7.236 | 21,765,482 | -2.14(-22.85%) |
Mar 13, 2020 | 9.362 | 9.856 | 8.928 | 9.379 | 20,461,414 | +0.64(+7.35%) |
Mar 12, 2020 | 8.711 | 9.041 | 8.113 | 8.737 | 16,407,927 | -0.78(-8.20%) |
Mar 11, 2020 | 10.44 | 10.49 | 9.483 | 9.518 | 15,964,329 | -1.27(-11.75%) |
Mar 10, 2020 | 10.63 | 11.01 | 10.10 | 10.78 | 10,112,248 | +0.57(+5.61%) |
Mar 09, 2020 | 10.66 | 10.72 | 10.01 | 10.21 | 9,591,974 | -1.23(-10.77%) |
Mar 06, 2020 | 11.16 | 11.71 | 10.96 | 11.44 | 8,522,813 | -0.15(-1.27%) |
Mar 05, 2020 | 12.04 | 12.14 | 11.42 | 11.59 | 8,681,830 | -0.80(-6.44%) |
Mar 04, 2020 | 12.10 | 12.40 | 11.91 | 12.39 | 8,399,196 | +0.40(+3.33%) |
Mar 03, 2020 | 12.22 | 12.74 | 11.86 | 11.99 | 11,342,746 | -0.18(-1.50%) |