Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 7.059 | 7.238 | 6.654 | 6.749 | 1,731,692 | -0.48(-6.64%) |
May 28, 2020 | 7.906 | 8.000 | 7.200 | 7.229 | 1,279,832 | -0.59(-7.58%) |
May 27, 2020 | 7.266 | 7.850 | 6.899 | 7.822 | 1,677,346 | +0.87(+12.45%) |
May 26, 2020 | 6.749 | 7.153 | 6.636 | 6.956 | 1,331,262 | +0.58(+9.16%) |
May 22, 2020 | 6.372 | 6.504 | 6.052 | 6.372 | 1,495,509 | -0.04(-0.59%) |
May 21, 2020 | 6.269 | 6.532 | 6.080 | 6.410 | 2,227,265 | +0.22(+3.50%) |
May 20, 2020 | 6.457 | 6.701 | 6.052 | 6.193 | 1,272,466 | +0.01(+0.15%) |
May 19, 2020 | 6.419 | 6.551 | 5.977 | 6.184 | 893,552 | -0.27(-4.23%) |
May 18, 2020 | 6.080 | 6.532 | 5.986 | 6.457 | 1,341,578 | +0.90(+16.27%) |
May 15, 2020 | 5.459 | 5.741 | 5.148 | 5.553 | 1,027,923 | -0.01(-0.17%) |
May 14, 2020 | 5.337 | 5.934 | 5.036 | 5.563 | 1,344,069 | +0.03(+0.51%) |
May 13, 2020 | 6.278 | 6.278 | 5.459 | 5.534 | 1,644,620 | -0.88(-13.66%) |
May 12, 2020 | 6.466 | 6.946 | 6.316 | 6.410 | 998,901 | -0.05(-0.73%) |
May 11, 2020 | 6.673 | 6.730 | 6.127 | 6.457 | 807,316 | -0.41(-6.03%) |
May 08, 2020 | 6.193 | 6.984 | 6.174 | 6.871 | 776,653 | +0.81(+13.35%) |
May 07, 2020 | 5.798 | 6.429 | 5.798 | 6.061 | 1,190,567 | +0.34(+5.92%) |
May 06, 2020 | 6.221 | 6.482 | 5.657 | 5.723 | 829,633 | -0.45(-7.32%) |
May 05, 2020 | 6.861 | 7.304 | 6.127 | 6.174 | 1,400,577 | -0.47(-7.08%) |
May 04, 2020 | 6.607 | 7.106 | 6.269 | 6.645 | 777,186 | -0.24(-3.55%) |
May 01, 2020 | 7.172 | 7.572 | 6.494 | 6.890 | 1,263,363 | -0.74(-9.74%) |
Apr 30, 2020 | 7.436 | 7.817 | 7.067 | 7.633 | 1,580,914 | -0.35(-4.36%) |
Apr 29, 2020 | 6.250 | 8.047 | 6.250 | 7.982 | 2,149,045 | +2.03(+34.18%) |
Apr 28, 2020 | 5.751 | 6.193 | 5.704 | 5.949 | 1,375,551 | +0.26(+4.64%) |
Apr 27, 2020 | 5.205 | 5.817 | 5.161 | 5.685 | 1,294,559 | +0.47(+9.03%) |
Apr 24, 2020 | 4.838 | 5.356 | 4.838 | 5.214 | 938,252 | +0.39(+7.99%) |
Apr 23, 2020 | 4.753 | 5.054 | 4.650 | 4.828 | 1,014,319 | +0.03(+0.59%) |
Apr 22, 2020 | 5.177 | 5.342 | 4.763 | 4.800 | 1,112,792 | -0.12(-2.49%) |
Apr 21, 2020 | 5.158 | 5.398 | 4.847 | 4.923 | 1,126,110 | -0.40(-7.43%) |
Apr 20, 2020 | 5.073 | 5.553 | 4.923 | 5.318 | 917,112 | +0.01(+0.18%) |
Apr 17, 2020 | 5.271 | 5.638 | 5.068 | 5.308 | 989,887 | +0.42(+8.67%) |
Apr 16, 2020 | 5.657 | 5.770 | 4.781 | 4.885 | 1,202,062 | -0.77(-13.64%) |
Apr 15, 2020 | 5.647 | 5.920 | 5.365 | 5.657 | 1,088,132 | -0.43(-7.11%) |
Apr 14, 2020 | 5.506 | 6.499 | 5.459 | 6.090 | 2,587,976 | +0.71(+13.11%) |
Apr 13, 2020 | 5.374 | 5.619 | 4.951 | 5.384 | 1,402,967 | +0.23(+4.38%) |
Apr 09, 2020 | 5.619 | 6.038 | 5.036 | 5.158 | 2,050,853 | -0.40(-7.12%) |
Apr 08, 2020 | 5.356 | 6.066 | 5.308 | 5.553 | 2,137,925 | +0.32(+6.12%) |
Apr 07, 2020 | 4.358 | 6.476 | 4.358 | 5.233 | 3,716,470 | +1.27(+32.07%) |
Apr 06, 2020 | 3.313 | 4.010 | 3.299 | 3.963 | 1,391,523 | +0.79(+24.93%) |
Apr 03, 2020 | 3.464 | 3.595 | 3.026 | 3.172 | 1,417,737 | -0.20(-5.87%) |
Apr 02, 2020 | 3.840 | 3.963 | 3.294 | 3.370 | 1,380,550 | -0.22(-6.04%) |
Apr 01, 2020 | 4.556 | 4.556 | 3.558 | 3.586 | 1,289,056 | -1.31(-26.73%) |
Mar 31, 2020 | 5.092 | 5.280 | 4.828 | 4.894 | 887,886 | -0.22(-4.24%) |
Mar 30, 2020 | 5.883 | 6.146 | 4.838 | 5.111 | 1,106,354 | -0.35(-6.38%) |
Mar 27, 2020 | 5.459 | 5.732 | 5.207 | 5.459 | 518,052 | -0.27(-4.76%) |
Mar 26, 2020 | 5.883 | 6.843 | 5.553 | 5.732 | 1,028,854 | -0.12(-2.09%) |
Mar 25, 2020 | 5.581 | 6.301 | 5.459 | 5.854 | 793,091 | +0.42(+7.80%) |
Mar 24, 2020 | 4.499 | 5.746 | 4.499 | 5.431 | 861,247 | +1.14(+26.54%) |
Mar 23, 2020 | 4.715 | 4.913 | 4.188 | 4.292 | 1,071,034 | -0.52(-10.76%) |
Mar 20, 2020 | 4.734 | 5.572 | 4.452 | 4.810 | 1,919,640 | +0.28(+6.24%) |
Mar 19, 2020 | 3.181 | 4.631 | 3.002 | 4.527 | 1,953,518 | +1.31(+40.64%) |
Mar 18, 2020 | 2.974 | 4.141 | 2.937 | 3.219 | 1,532,957 | +0.13(+4.27%) |
Mar 17, 2020 | 4.715 | 4.763 | 2.974 | 3.087 | 1,890,193 | -1.52(-32.92%) |
Mar 16, 2020 | 6.013 | 6.143 | 4.473 | 4.603 | 1,280,201 | -1.88(-29.04%) |
Mar 13, 2020 | 7.581 | 8.110 | 6.398 | 6.486 | 2,040,552 | -0.82(-11.18%) |
Mar 12, 2020 | 7.173 | 7.572 | 6.922 | 7.303 | 1,270,425 | -0.59(-7.52%) |
Mar 11, 2020 | 8.342 | 8.481 | 7.730 | 7.897 | 931,849 | -0.76(-8.79%) |
Mar 10, 2020 | 8.732 | 8.964 | 8.110 | 8.658 | 893,940 | +0.19(+2.30%) |
Mar 09, 2020 | 7.952 | 8.917 | 7.813 | 8.463 | 840,069 | -0.35(-4.00%) |
Mar 06, 2020 | 8.713 | 9.122 | 8.486 | 8.815 | 1,215,602 | -0.11(-1.25%) |
Mar 05, 2020 | 9.344 | 9.470 | 8.778 | 8.927 | 1,592,154 | -0.63(-6.60%) |
Mar 04, 2020 | 9.604 | 9.743 | 9.233 | 9.558 | 681,011 | +0.04(+0.39%) |
Mar 03, 2020 | 10.19 | 10.41 | 9.270 | 9.521 | 635,199 | -0.75(-7.32%) |