Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 7.073 | 7.253 | 6.668 | 6.762 | 1,728,197 | -0.48(-6.64%) |
May 28, 2020 | 7.922 | 8.017 | 7.215 | 7.243 | 1,277,249 | -0.59(-7.58%) |
May 27, 2020 | 7.281 | 7.866 | 6.913 | 7.837 | 1,673,961 | +0.87(+12.45%) |
May 26, 2020 | 6.762 | 7.168 | 6.649 | 6.970 | 1,328,575 | +0.58(+9.16%) |
May 22, 2020 | 6.385 | 6.517 | 6.064 | 6.385 | 1,492,491 | -0.04(-0.59%) |
May 21, 2020 | 6.281 | 6.545 | 6.093 | 6.423 | 2,222,770 | +0.22(+3.50%) |
May 20, 2020 | 6.470 | 6.715 | 6.064 | 6.206 | 1,269,898 | +0.01(+0.15%) |
May 19, 2020 | 6.432 | 6.564 | 5.989 | 6.196 | 891,749 | -0.27(-4.23%) |
May 18, 2020 | 6.093 | 6.545 | 5.998 | 6.470 | 1,338,871 | +0.91(+16.27%) |
May 15, 2020 | 5.470 | 5.753 | 5.159 | 5.564 | 1,025,849 | -0.01(-0.17%) |
May 14, 2020 | 5.348 | 5.946 | 5.046 | 5.574 | 1,341,356 | +0.03(+0.51%) |
May 13, 2020 | 6.291 | 6.291 | 5.470 | 5.546 | 1,641,301 | -0.88(-13.66%) |
May 12, 2020 | 6.479 | 6.960 | 6.328 | 6.423 | 996,885 | -0.05(-0.73%) |
May 11, 2020 | 6.687 | 6.743 | 6.140 | 6.470 | 805,687 | -0.41(-6.03%) |
May 08, 2020 | 6.206 | 6.998 | 6.187 | 6.885 | 775,085 | +0.81(+13.35%) |
May 07, 2020 | 5.810 | 6.442 | 5.810 | 6.074 | 1,188,164 | +0.34(+5.92%) |
May 06, 2020 | 6.234 | 6.496 | 5.668 | 5.734 | 827,959 | -0.45(-7.32%) |
May 05, 2020 | 6.875 | 7.319 | 6.140 | 6.187 | 1,397,751 | -0.47(-7.08%) |
May 04, 2020 | 6.621 | 7.121 | 6.281 | 6.658 | 775,618 | -0.25(-3.55%) |
May 01, 2020 | 7.187 | 7.587 | 6.508 | 6.904 | 1,260,813 | -0.75(-9.74%) |
Apr 30, 2020 | 7.451 | 7.833 | 7.081 | 7.649 | 1,577,724 | -0.35(-4.36%) |
Apr 29, 2020 | 6.262 | 8.064 | 6.262 | 7.998 | 2,144,708 | +2.04(+34.18%) |
Apr 28, 2020 | 5.762 | 6.206 | 5.715 | 5.961 | 1,372,775 | +0.26(+4.64%) |
Apr 27, 2020 | 5.215 | 5.828 | 5.171 | 5.696 | 1,291,947 | +0.47(+9.03%) |
Apr 24, 2020 | 4.848 | 5.366 | 4.848 | 5.225 | 936,358 | +0.39(+7.99%) |
Apr 23, 2020 | 4.763 | 5.065 | 4.659 | 4.838 | 1,012,272 | +0.03(+0.59%) |
Apr 22, 2020 | 5.187 | 5.353 | 4.772 | 4.810 | 1,110,546 | -0.12(-2.49%) |
Apr 21, 2020 | 5.168 | 5.409 | 4.857 | 4.933 | 1,123,837 | -0.40(-7.43%) |
Apr 20, 2020 | 5.083 | 5.564 | 4.933 | 5.329 | 915,261 | +0.01(+0.18%) |
Apr 17, 2020 | 5.281 | 5.649 | 5.079 | 5.319 | 987,889 | +0.42(+8.67%) |
Apr 16, 2020 | 5.668 | 5.781 | 4.791 | 4.895 | 1,199,636 | -0.77(-13.64%) |
Apr 15, 2020 | 5.659 | 5.932 | 5.376 | 5.668 | 1,085,936 | -0.43(-7.11%) |
Apr 14, 2020 | 5.517 | 6.512 | 5.470 | 6.102 | 2,582,753 | +0.71(+13.11%) |
Apr 13, 2020 | 5.385 | 5.630 | 4.961 | 5.395 | 1,400,136 | +0.23(+4.38%) |
Apr 09, 2020 | 5.630 | 6.050 | 5.046 | 5.168 | 2,046,714 | -0.40(-7.12%) |
Apr 08, 2020 | 5.366 | 6.078 | 5.319 | 5.564 | 2,133,611 | +0.32(+6.12%) |
Apr 07, 2020 | 4.367 | 6.489 | 4.367 | 5.244 | 3,708,970 | +1.27(+32.07%) |
Apr 06, 2020 | 3.320 | 4.018 | 3.306 | 3.971 | 1,388,715 | +0.79(+24.93%) |
Apr 03, 2020 | 3.471 | 3.603 | 3.032 | 3.178 | 1,414,876 | -0.20(-5.87%) |
Apr 02, 2020 | 3.848 | 3.971 | 3.301 | 3.376 | 1,377,764 | -0.22(-6.04%) |
Apr 01, 2020 | 4.565 | 4.565 | 3.565 | 3.593 | 1,286,455 | -1.31(-26.73%) |
Mar 31, 2020 | 5.102 | 5.291 | 4.838 | 4.904 | 886,095 | -0.22(-4.24%) |
Mar 30, 2020 | 5.895 | 6.159 | 4.848 | 5.121 | 1,104,122 | -0.35(-6.38%) |
Mar 27, 2020 | 5.470 | 5.744 | 5.218 | 5.470 | 517,006 | -0.27(-4.76%) |
Mar 26, 2020 | 5.895 | 6.856 | 5.564 | 5.744 | 1,026,777 | -0.12(-2.09%) |
Mar 25, 2020 | 5.593 | 6.313 | 5.470 | 5.866 | 791,491 | +0.42(+7.80%) |
Mar 24, 2020 | 4.508 | 5.758 | 4.508 | 5.442 | 859,509 | +1.14(+26.54%) |
Mar 23, 2020 | 4.725 | 4.923 | 4.197 | 4.301 | 1,068,873 | -0.52(-10.76%) |
Mar 20, 2020 | 4.744 | 5.583 | 4.461 | 4.819 | 1,915,766 | +0.28(+6.24%) |
Mar 19, 2020 | 3.188 | 4.640 | 3.009 | 4.536 | 1,949,576 | +1.31(+40.64%) |
Mar 18, 2020 | 2.980 | 4.150 | 2.943 | 3.225 | 1,529,863 | +0.13(+4.27%) |
Mar 17, 2020 | 4.725 | 4.772 | 2.980 | 3.093 | 1,886,378 | -1.52(-32.92%) |
Mar 16, 2020 | 6.025 | 6.155 | 4.482 | 4.612 | 1,277,618 | -1.89(-29.04%) |
Mar 13, 2020 | 7.597 | 8.127 | 6.411 | 6.499 | 2,036,435 | -0.82(-11.18%) |
Mar 12, 2020 | 7.187 | 7.587 | 6.936 | 7.318 | 1,267,861 | -0.60(-7.52%) |
Mar 11, 2020 | 8.359 | 8.498 | 7.745 | 7.913 | 929,969 | -0.76(-8.79%) |
Mar 10, 2020 | 8.750 | 8.982 | 8.127 | 8.675 | 892,137 | +0.20(+2.30%) |
Mar 09, 2020 | 7.968 | 8.935 | 7.829 | 8.480 | 838,374 | -0.35(-4.00%) |
Mar 06, 2020 | 8.731 | 9.140 | 8.503 | 8.833 | 1,213,149 | -0.11(-1.25%) |
Mar 05, 2020 | 9.363 | 9.489 | 8.796 | 8.945 | 1,588,942 | -0.63(-6.60%) |
Mar 04, 2020 | 9.624 | 9.763 | 9.252 | 9.577 | 679,636 | +0.04(+0.39%) |
Mar 03, 2020 | 10.21 | 10.43 | 9.289 | 9.540 | 633,917 | -0.75(-7.32%) |