Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 9.980 | 10.75 | 9.730 | 9.940 | 2,481,600 | -0.09(-0.90%) |
May 28, 2020 | 10.17 | 11.54 | 9.815 | 10.03 | 5,270,417 | +0.48(+5.03%) |
May 27, 2020 | 8.890 | 9.670 | 8.660 | 9.550 | 2,204,597 | +0.79(+9.02%) |
May 26, 2020 | 8.470 | 8.795 | 8.080 | 8.760 | 1,756,766 | +0.69(+8.55%) |
May 22, 2020 | 7.950 | 8.080 | 7.820 | 8.070 | 730,900 | +0.14(+1.77%) |
May 21, 2020 | 7.570 | 8.090 | 7.540 | 7.930 | 753,209 | +0.36(+4.76%) |
May 20, 2020 | 7.920 | 7.970 | 7.260 | 7.570 | 1,040,256 | -0.13(-1.69%) |
May 19, 2020 | 7.310 | 8.150 | 7.200 | 7.700 | 1,346,752 | +0.25(+3.36%) |
May 18, 2020 | 7.430 | 7.750 | 7.230 | 7.450 | 1,244,174 | +0.45(+6.43%) |
May 15, 2020 | 7.000 | 7.270 | 6.920 | 7.000 | 918,200 | -0.07(-0.99%) |
May 14, 2020 | 6.920 | 7.210 | 6.570 | 7.070 | 647,487 | -0.06(-0.84%) |
May 13, 2020 | 7.550 | 7.550 | 6.870 | 7.130 | 1,050,070 | -0.41(-5.44%) |
May 12, 2020 | 7.670 | 7.970 | 7.500 | 7.540 | 711,684 | -0.10(-1.31%) |
May 11, 2020 | 7.410 | 7.795 | 7.280 | 7.640 | 882,472 | +0.14(+1.87%) |
May 08, 2020 | 7.300 | 7.750 | 7.300 | 7.500 | 744,900 | +0.20(+2.74%) |
May 07, 2020 | 7.220 | 7.400 | 7.195 | 7.300 | 544,105 | +0.20(+2.82%) |
May 06, 2020 | 7.340 | 7.460 | 7.040 | 7.100 | 859,756 | -0.17(-2.34%) |
May 05, 2020 | 6.820 | 7.442 | 6.820 | 7.270 | 1,173,033 | +0.62(+9.32%) |
May 04, 2020 | 6.730 | 6.920 | 6.420 | 6.650 | 1,121,769 | -0.31(-4.45%) |
May 01, 2020 | 6.750 | 6.970 | 6.530 | 6.960 | 897,000 | -0.09(-1.28%) |
Apr 30, 2020 | 7.110 | 7.570 | 6.920 | 7.050 | 1,090,762 | -0.33(-4.47%) |
Apr 29, 2020 | 7.000 | 7.430 | 6.790 | 7.380 | 1,540,152 | +0.67(+9.99%) |
Apr 28, 2020 | 6.740 | 7.070 | 6.350 | 6.710 | 1,937,609 | +0.42(+6.68%) |
Apr 27, 2020 | 5.590 | 6.340 | 5.500 | 6.290 | 1,981,287 | +0.80(+14.57%) |
Apr 24, 2020 | 5.420 | 5.560 | 5.260 | 5.490 | 970,800 | +0.13(+2.43%) |
Apr 23, 2020 | 5.420 | 5.680 | 5.315 | 5.360 | 1,341,729 | -0.04(-0.74%) |
Apr 22, 2020 | 5.470 | 5.510 | 5.115 | 5.400 | 733,207 | +0.12(+2.27%) |
Apr 21, 2020 | 5.160 | 5.430 | 5.130 | 5.280 | 807,886 | -0.14(-2.58%) |
Apr 20, 2020 | 5.250 | 5.830 | 5.090 | 5.420 | 1,288,290 | -0.04(-0.73%) |
Apr 17, 2020 | 5.450 | 5.582 | 5.275 | 5.460 | 1,138,000 | +0.36(+7.06%) |
Apr 16, 2020 | 5.310 | 5.420 | 5.050 | 5.100 | 1,169,783 | -0.20(-3.77%) |
Apr 15, 2020 | 5.450 | 5.530 | 5.210 | 5.300 | 1,068,168 | -0.56(-9.56%) |
Apr 14, 2020 | 5.820 | 6.135 | 5.530 | 5.860 | 1,185,712 | +0.32(+5.78%) |
Apr 13, 2020 | 5.640 | 5.750 | 5.160 | 5.540 | 1,320,257 | -0.17(-2.98%) |
Apr 09, 2020 | 5.590 | 5.840 | 5.416 | 5.710 | 2,073,900 | +0.40(+7.53%) |
Apr 08, 2020 | 4.820 | 5.400 | 4.660 | 5.310 | 2,259,564 | +0.60(+12.74%) |
Apr 07, 2020 | 4.950 | 5.290 | 4.640 | 4.710 | 2,577,246 | +0.16(+3.52%) |
Apr 06, 2020 | 4.460 | 4.750 | 4.290 | 4.550 | 2,502,025 | +0.40(+9.64%) |
Apr 03, 2020 | 4.100 | 4.190 | 3.940 | 4.150 | 1,040,600 | +0.03(+0.73%) |
Apr 02, 2020 | 4.220 | 4.380 | 4.010 | 4.120 | 1,208,548 | -0.08(-1.90%) |
Apr 01, 2020 | 4.520 | 4.530 | 4.150 | 4.200 | 1,207,276 | -0.49(-10.45%) |
Mar 31, 2020 | 4.720 | 5.180 | 4.550 | 4.690 | 1,579,271 | -0.07(-1.47%) |
Mar 30, 2020 | 5.250 | 5.286 | 4.680 | 4.760 | 1,776,672 | -0.49(-9.33%) |
Mar 27, 2020 | 5.500 | 5.600 | 5.220 | 5.250 | 1,204,400 | -0.54(-9.33%) |
Mar 26, 2020 | 6.340 | 6.550 | 5.690 | 5.790 | 1,627,712 | -0.47(-7.51%) |
Mar 25, 2020 | 5.760 | 6.840 | 5.660 | 6.260 | 1,807,227 | +0.63(+11.19%) |
Mar 24, 2020 | 4.800 | 6.060 | 4.770 | 5.630 | 2,451,057 | +1.16(+25.95%) |
Mar 23, 2020 | 4.200 | 4.580 | 4.083 | 4.470 | 1,346,059 | +0.31(+7.45%) |
Mar 20, 2020 | 4.250 | 4.470 | 4.030 | 4.160 | 1,468,700 | -0.06(-1.42%) |
Mar 19, 2020 | 4.080 | 4.500 | 3.770 | 4.220 | 1,808,516 | +0.21(+5.24%) |
Mar 18, 2020 | 4.220 | 4.660 | 4.000 | 4.010 | 1,856,233 | -0.90(-18.33%) |
Mar 17, 2020 | 4.540 | 4.920 | 3.910 | 4.910 | 2,466,265 | +0.84(+20.64%) |
Mar 16, 2020 | 4.100 | 4.510 | 3.790 | 4.070 | 3,322,905 | -1.83(-31.02%) |
Mar 13, 2020 | 6.980 | 7.150 | 5.625 | 5.900 | 2,465,300 | -0.80(-11.94%) |
Mar 12, 2020 | 7.300 | 7.410 | 6.390 | 6.700 | 2,341,591 | -1.34(-16.67%) |
Mar 11, 2020 | 8.530 | 8.730 | 7.960 | 8.040 | 1,318,129 | -0.73(-8.32%) |
Mar 10, 2020 | 8.920 | 9.170 | 8.340 | 8.770 | 1,425,276 | +0.25(+2.93%) |
Mar 09, 2020 | 8.610 | 9.320 | 8.410 | 8.520 | 1,371,536 | -0.96(-10.13%) |
Mar 06, 2020 | 9.400 | 9.750 | 9.280 | 9.480 | 1,741,900 | -0.26(-2.67%) |
Mar 05, 2020 | 9.060 | 9.780 | 8.890 | 9.740 | 2,059,348 | +0.38(+4.06%) |
Mar 04, 2020 | 8.890 | 9.800 | 8.770 | 9.360 | 2,368,995 | +0.79(+9.22%) |
Mar 03, 2020 | 9.510 | 9.550 | 8.510 | 8.570 | 2,648,006 | -1.01(-10.54%) |