Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 7.670 | 7.810 | 7.460 | 7.610 | 5,785,300 | -0.22(-2.81%) |
May 28, 2020 | 8.510 | 8.600 | 7.790 | 7.830 | 5,513,587 | -0.60(-7.12%) |
May 27, 2020 | 8.350 | 8.600 | 8.130 | 8.430 | 6,037,599 | +0.40(+4.98%) |
May 26, 2020 | 7.490 | 8.160 | 7.490 | 8.030 | 7,476,254 | +0.89(+12.54%) |
May 22, 2020 | 7.060 | 7.180 | 6.800 | 7.135 | 4,619,700 | +0.06(+0.92%) |
May 21, 2020 | 7.080 | 7.260 | 7.030 | 7.070 | 6,950,571 | -0.06(-0.84%) |
May 20, 2020 | 7.180 | 7.350 | 7.070 | 7.130 | 4,710,129 | +0.12(+1.71%) |
May 19, 2020 | 7.020 | 7.280 | 6.800 | 7.010 | 5,351,069 | -0.07(-0.99%) |
May 18, 2020 | 6.720 | 7.100 | 6.670 | 7.080 | 8,617,982 | +0.70(+10.97%) |
May 15, 2020 | 6.350 | 6.450 | 6.210 | 6.380 | 3,333,600 | -0.05(-0.78%) |
May 14, 2020 | 6.000 | 6.450 | 5.730 | 6.430 | 6,599,403 | +0.29(+4.72%) |
May 13, 2020 | 6.520 | 6.550 | 6.020 | 6.140 | 7,914,167 | -0.45(-6.83%) |
May 12, 2020 | 6.990 | 7.210 | 6.570 | 6.590 | 6,045,648 | -0.37(-5.32%) |
May 11, 2020 | 7.030 | 7.090 | 6.700 | 6.960 | 5,680,338 | -0.26(-3.60%) |
May 08, 2020 | 6.850 | 7.270 | 6.820 | 7.220 | 7,924,100 | +0.50(+7.44%) |
May 07, 2020 | 6.230 | 6.840 | 6.230 | 6.720 | 7,410,212 | +0.56(+9.09%) |
May 06, 2020 | 6.250 | 6.360 | 5.960 | 6.160 | 4,939,914 | +0.02(+0.33%) |
May 05, 2020 | 6.560 | 6.780 | 6.130 | 6.140 | 5,313,836 | -0.22(-3.46%) |
May 04, 2020 | 6.500 | 6.830 | 6.290 | 6.360 | 6,644,970 | -0.27(-4.07%) |
May 01, 2020 | 7.000 | 7.000 | 6.540 | 6.630 | 7,908,300 | -0.54(-7.53%) |
Apr 30, 2020 | 7.460 | 7.500 | 6.630 | 7.170 | 14,349,970 | -0.89(-11.04%) |
Apr 29, 2020 | 7.940 | 8.430 | 7.890 | 8.060 | 8,808,854 | +0.38(+4.95%) |
Apr 28, 2020 | 7.600 | 7.760 | 7.320 | 7.680 | 4,642,902 | +0.38(+5.21%) |
Apr 27, 2020 | 6.940 | 7.360 | 6.800 | 7.300 | 3,393,275 | +0.38(+5.57%) |
Apr 24, 2020 | 6.820 | 7.000 | 6.670 | 6.915 | 3,608,200 | +0.28(+4.14%) |
Apr 23, 2020 | 6.500 | 6.850 | 6.390 | 6.640 | 5,567,931 | +0.17(+2.63%) |
Apr 22, 2020 | 6.800 | 6.860 | 6.380 | 6.470 | 3,912,074 | -0.13(-1.97%) |
Apr 21, 2020 | 6.520 | 6.790 | 6.360 | 6.600 | 5,300,893 | -0.16(-2.37%) |
Apr 20, 2020 | 7.000 | 7.160 | 6.720 | 6.760 | 4,947,869 | -0.50(-6.89%) |
Apr 17, 2020 | 7.100 | 7.600 | 7.100 | 7.260 | 6,220,200 | +0.51(+7.56%) |
Apr 16, 2020 | 6.970 | 7.140 | 6.620 | 6.750 | 8,165,120 | -0.47(-6.51%) |
Apr 15, 2020 | 7.250 | 7.360 | 7.060 | 7.220 | 4,163,082 | -0.38(-5.00%) |
Apr 14, 2020 | 7.570 | 7.990 | 7.440 | 7.600 | 3,622,516 | +0.22(+2.98%) |
Apr 13, 2020 | 7.800 | 7.970 | 7.250 | 7.380 | 4,865,375 | -0.31(-4.03%) |
Apr 09, 2020 | 7.420 | 7.830 | 7.317 | 7.690 | 7,732,200 | +0.75(+10.81%) |
Apr 08, 2020 | 6.500 | 7.150 | 6.440 | 6.940 | 6,344,973 | +0.59(+9.29%) |
Apr 07, 2020 | 6.080 | 6.510 | 5.960 | 6.350 | 7,285,920 | +0.63(+11.01%) |
Apr 06, 2020 | 5.700 | 6.030 | 5.580 | 5.720 | 5,351,950 | +0.33(+6.12%) |
Apr 03, 2020 | 5.770 | 5.930 | 5.340 | 5.390 | 5,000,600 | -0.37(-6.42%) |
Apr 02, 2020 | 5.600 | 6.200 | 5.590 | 5.760 | 5,546,898 | +0.07(+1.23%) |
Apr 01, 2020 | 5.640 | 5.760 | 5.320 | 5.690 | 6,658,123 | -0.13(-2.23%) |
Mar 31, 2020 | 5.920 | 6.270 | 5.710 | 5.820 | 6,602,570 | -0.10(-1.69%) |
Mar 30, 2020 | 6.270 | 6.280 | 5.800 | 5.920 | 6,828,906 | -0.40(-6.33%) |
Mar 27, 2020 | 6.000 | 6.500 | 5.670 | 6.320 | 6,789,400 | +0.13(+2.10%) |
Mar 26, 2020 | 6.220 | 6.690 | 6.090 | 6.190 | 6,480,820 | +0.06(+0.98%) |
Mar 25, 2020 | 6.110 | 6.530 | 5.530 | 6.130 | 8,210,497 | +0.22(+3.72%) |
Mar 24, 2020 | 5.770 | 6.110 | 5.510 | 5.910 | 6,407,896 | +0.64(+12.14%) |
Mar 23, 2020 | 5.650 | 5.790 | 5.200 | 5.270 | 6,349,676 | -0.42(-7.38%) |
Mar 20, 2020 | 5.460 | 6.080 | 5.300 | 5.690 | 9,401,700 | +0.59(+11.57%) |
Mar 19, 2020 | 4.470 | 5.310 | 4.090 | 5.100 | 13,502,422 | +0.53(+11.60%) |
Mar 18, 2020 | 5.330 | 5.560 | 4.350 | 4.570 | 12,225,719 | -1.14(-19.96%) |
Mar 17, 2020 | 6.310 | 6.460 | 5.440 | 5.710 | 14,703,300 | -0.47(-7.61%) |
Mar 16, 2020 | 6.430 | 7.120 | 6.050 | 6.180 | 9,061,079 | -1.03(-14.29%) |
Mar 13, 2020 | 6.970 | 7.330 | 6.200 | 7.210 | 8,777,200 | +0.82(+12.83%) |
Mar 12, 2020 | 6.620 | 6.690 | 6.190 | 6.390 | 9,002,139 | -0.77(-10.75%) |
Mar 11, 2020 | 7.510 | 7.600 | 7.120 | 7.160 | 9,043,460 | -0.54(-7.01%) |
Mar 10, 2020 | 8.060 | 8.120 | 7.160 | 7.700 | 8,870,005 | +0.09(+1.18%) |
Mar 09, 2020 | 8.210 | 8.310 | 7.570 | 7.610 | 7,818,864 | -1.09(-12.53%) |
Mar 06, 2020 | 8.700 | 9.300 | 8.520 | 8.700 | 7,503,400 | -0.24(-2.68%) |
Mar 05, 2020 | 9.040 | 9.100 | 8.780 | 8.940 | 5,462,622 | -0.45(-4.79%) |
Mar 04, 2020 | 9.180 | 9.440 | 8.980 | 9.390 | 5,263,868 | +0.41(+4.57%) |
Mar 03, 2020 | 9.520 | 9.620 | 8.920 | 8.980 | 8,279,424 | -0.51(-5.37%) |