Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 7.323 | 7.710 | 7.268 | 7.649 | 782,872 | +0.09(+1.17%) |
May 28, 2020 | 7.928 | 7.942 | 7.527 | 7.561 | 396,725 | -0.38(-4.79%) |
May 27, 2020 | 7.819 | 7.942 | 7.234 | 7.942 | 1,074,375 | +0.33(+4.38%) |
May 26, 2020 | 7.173 | 7.636 | 7.044 | 7.608 | 1,556,450 | +0.78(+11.45%) |
May 22, 2020 | 7.037 | 7.037 | 6.616 | 6.827 | 997,747 | -0.22(-3.09%) |
May 21, 2020 | 6.691 | 7.078 | 6.609 | 7.044 | 1,124,764 | +0.35(+5.28%) |
May 20, 2020 | 6.677 | 6.697 | 6.473 | 6.691 | 865,304 | +0.34(+5.35%) |
May 19, 2020 | 6.527 | 6.711 | 6.317 | 6.351 | 681,837 | -0.17(-2.61%) |
May 18, 2020 | 5.711 | 6.534 | 5.575 | 6.521 | 1,708,363 | +0.95(+16.95%) |
May 15, 2020 | 5.412 | 5.875 | 5.303 | 5.575 | 1,035,986 | +0.14(+2.50%) |
May 14, 2020 | 5.779 | 5.779 | 5.106 | 5.439 | 1,922,430 | -0.33(-5.77%) |
May 13, 2020 | 6.218 | 6.264 | 5.596 | 5.773 | 1,958,190 | -0.47(-7.55%) |
May 12, 2020 | 6.728 | 6.813 | 6.244 | 6.244 | 981,472 | -0.41(-6.10%) |
May 11, 2020 | 6.931 | 6.938 | 6.545 | 6.650 | 1,092,888 | -0.22(-3.24%) |
May 08, 2020 | 6.898 | 6.925 | 6.682 | 6.872 | 1,517,512 | +0.18(+2.74%) |
May 07, 2020 | 6.741 | 6.895 | 6.525 | 6.689 | 905,638 | +0.05(+0.79%) |
May 06, 2020 | 7.055 | 7.095 | 6.388 | 6.637 | 1,336,184 | -0.34(-4.88%) |
May 05, 2020 | 6.892 | 7.199 | 6.872 | 6.977 | 786,556 | +0.33(+4.92%) |
May 04, 2020 | 6.990 | 7.010 | 6.368 | 6.650 | 2,181,261 | -0.58(-7.97%) |
May 01, 2020 | 7.285 | 7.383 | 6.597 | 7.226 | 2,167,788 | -0.47(-6.12%) |
Apr 30, 2020 | 7.743 | 8.358 | 7.265 | 7.697 | 2,805,901 | +0.26(+3.43%) |
Apr 29, 2020 | 7.219 | 7.553 | 7.101 | 7.442 | 1,493,708 | +0.33(+4.70%) |
Apr 28, 2020 | 7.376 | 7.376 | 6.983 | 7.108 | 914,544 | -0.09(-1.18%) |
Apr 27, 2020 | 6.872 | 7.245 | 6.761 | 7.193 | 743,792 | +0.34(+4.97%) |
Apr 24, 2020 | 6.807 | 6.898 | 6.512 | 6.853 | 797,565 | +0.09(+1.36%) |
Apr 23, 2020 | 6.493 | 6.846 | 6.401 | 6.761 | 745,199 | +0.41(+6.49%) |
Apr 22, 2020 | 6.610 | 6.637 | 6.237 | 6.349 | 657,439 | -0.09(-1.32%) |
Apr 21, 2020 | 6.185 | 6.584 | 6.152 | 6.434 | 511,654 | -0.05(-0.71%) |
Apr 20, 2020 | 6.342 | 6.584 | 6.080 | 6.479 | 1,545,299 | +0.09(+1.33%) |
Apr 17, 2020 | 6.355 | 6.643 | 6.230 | 6.394 | 1,281,910 | +0.39(+6.43%) |
Apr 16, 2020 | 6.218 | 6.218 | 5.779 | 6.008 | 1,225,981 | -0.05(-0.86%) |
Apr 15, 2020 | 6.021 | 6.120 | 5.799 | 6.061 | 916,361 | -0.20(-3.24%) |
Apr 14, 2020 | 6.198 | 6.434 | 6.070 | 6.263 | 900,801 | +0.33(+5.63%) |
Apr 13, 2020 | 6.853 | 6.931 | 5.877 | 5.930 | 1,289,430 | -0.69(-10.47%) |
Apr 09, 2020 | 6.185 | 6.957 | 6.185 | 6.623 | 1,430,575 | +0.67(+11.33%) |
Apr 08, 2020 | 5.890 | 6.120 | 5.890 | 5.949 | 934,016 | +0.11(+1.91%) |
Apr 07, 2020 | 5.890 | 6.414 | 5.694 | 5.838 | 1,392,330 | +0.06(+1.02%) |
Apr 06, 2020 | 5.890 | 6.367 | 5.530 | 5.779 | 2,720,083 | -0.05(-0.90%) |
Apr 03, 2020 | 4.745 | 5.936 | 4.595 | 5.832 | 5,728,718 | +1.16(+24.96%) |
Apr 02, 2020 | 4.248 | 4.797 | 4.228 | 4.667 | 975,516 | +0.45(+10.71%) |
Apr 01, 2020 | 5.138 | 5.138 | 4.058 | 4.215 | 1,443,023 | -1.15(-21.46%) |
Mar 31, 2020 | 5.301 | 5.491 | 4.804 | 5.367 | 1,037,430 | +0.05(+0.99%) |
Mar 30, 2020 | 5.576 | 5.612 | 4.778 | 5.314 | 1,070,356 | -0.27(-4.81%) |
Mar 27, 2020 | 5.753 | 5.802 | 5.367 | 5.583 | 978,163 | -0.41(-6.78%) |
Mar 26, 2020 | 5.301 | 5.995 | 5.121 | 5.989 | 969,358 | +0.70(+13.24%) |
Mar 25, 2020 | 4.667 | 5.662 | 4.182 | 5.288 | 1,408,720 | +0.58(+12.38%) |
Mar 24, 2020 | 4.536 | 5.066 | 4.490 | 4.706 | 1,133,499 | +0.50(+11.82%) |
Mar 23, 2020 | 4.797 | 4.797 | 4.005 | 4.208 | 1,249,346 | -0.71(-14.49%) |
Mar 20, 2020 | 4.935 | 5.027 | 4.418 | 4.922 | 1,158,303 | -0.10(-1.96%) |
Mar 19, 2020 | 3.737 | 5.118 | 3.410 | 5.020 | 2,545,508 | +1.31(+35.27%) |
Mar 18, 2020 | 4.581 | 4.601 | 2.415 | 3.711 | 4,345,943 | -0.99(-21.14%) |
Mar 17, 2020 | 5.701 | 5.701 | 4.379 | 4.706 | 2,405,154 | -0.92(-16.40%) |
Mar 16, 2020 | 5.301 | 5.674 | 3.181 | 5.629 | 3,716,053 | -0.77(-12.07%) |
Mar 13, 2020 | 7.278 | 7.527 | 6.277 | 6.401 | 1,316,746 | -0.55(-7.91%) |
Mar 12, 2020 | 6.610 | 7.762 | 5.707 | 6.951 | 1,587,000 | -1.08(-13.45%) |
Mar 11, 2020 | 9.082 | 9.178 | 7.476 | 8.031 | 1,715,595 | -1.23(-13.28%) |
Mar 10, 2020 | 9.560 | 9.758 | 8.738 | 9.261 | 1,185,961 | +0.17(+1.89%) |
Mar 09, 2020 | 10.17 | 10.26 | 9.012 | 9.089 | 837,156 | -1.79(-16.46%) |
Mar 06, 2020 | 10.76 | 10.99 | 10.52 | 10.88 | 1,260,217 | -0.22(-1.95%) |
Mar 05, 2020 | 11.58 | 11.62 | 11.08 | 11.10 | 787,095 | -0.71(-6.04%) |
Mar 04, 2020 | 12.06 | 12.21 | 11.47 | 11.81 | 807,403 | +0.02(+0.16%) |
Mar 03, 2020 | 12.27 | 12.47 | 11.76 | 11.79 | 1,207,982 | -0.43(-3.55%) |