Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 7.633 | 7.743 | 7.286 | 7.496 | 8,824,528 | -0.27(-3.53%) |
May 28, 2020 | 8.665 | 8.674 | 7.761 | 7.770 | 10,227,830 | -0.79(-9.18%) |
May 27, 2020 | 8.136 | 8.592 | 7.697 | 8.556 | 12,704,225 | +0.88(+11.42%) |
May 26, 2020 | 7.469 | 7.852 | 7.350 | 7.679 | 8,334,162 | +0.73(+10.51%) |
May 22, 2020 | 7.204 | 7.327 | 6.821 | 6.949 | 7,201,230 | -0.27(-3.79%) |
May 21, 2020 | 7.232 | 7.277 | 7.072 | 7.222 | 7,386,151 | -0.06(-0.88%) |
May 20, 2020 | 6.784 | 7.305 | 6.722 | 7.286 | 9,681,929 | +0.68(+10.22%) |
May 19, 2020 | 6.419 | 6.812 | 6.227 | 6.611 | 6,269,936 | +0.12(+1.83%) |
May 18, 2020 | 6.565 | 6.766 | 6.355 | 6.492 | 6,603,766 | +0.37(+6.12%) |
May 15, 2020 | 6.118 | 6.355 | 5.926 | 6.118 | 6,554,080 | -0.07(-1.18%) |
May 14, 2020 | 5.734 | 6.209 | 5.529 | 6.191 | 8,134,869 | +0.30(+5.12%) |
May 13, 2020 | 6.200 | 6.200 | 5.716 | 5.889 | 5,346,357 | -0.26(-4.16%) |
May 12, 2020 | 6.519 | 6.665 | 6.136 | 6.145 | 10,349,666 | -0.37(-5.74%) |
May 11, 2020 | 6.346 | 6.647 | 6.200 | 6.519 | 11,513,044 | +0.01(+0.14%) |
May 08, 2020 | 6.903 | 7.131 | 6.378 | 6.510 | 7,583,344 | -0.24(-3.52%) |
May 07, 2020 | 6.304 | 6.811 | 6.304 | 6.748 | 8,165,017 | +0.65(+10.70%) |
May 06, 2020 | 6.231 | 6.376 | 6.050 | 6.096 | 5,466,141 | -0.04(-0.59%) |
May 05, 2020 | 6.077 | 6.426 | 6.032 | 6.132 | 7,998,735 | +0.21(+3.52%) |
May 04, 2020 | 5.742 | 6.000 | 5.480 | 5.923 | 8,892,833 | -0.16(-2.68%) |
May 01, 2020 | 6.403 | 6.422 | 5.987 | 6.086 | 5,453,192 | -0.53(-8.07%) |
Apr 30, 2020 | 6.884 | 6.884 | 6.422 | 6.621 | 6,115,822 | -0.47(-6.64%) |
Apr 29, 2020 | 6.675 | 7.219 | 6.666 | 7.092 | 7,509,470 | +0.75(+11.86%) |
Apr 28, 2020 | 6.159 | 6.494 | 6.073 | 6.340 | 9,483,006 | +0.34(+5.58%) |
Apr 27, 2020 | 5.724 | 6.077 | 5.652 | 6.005 | 7,789,779 | +0.31(+5.41%) |
Apr 24, 2020 | 5.615 | 5.765 | 5.462 | 5.697 | 5,367,294 | +0.14(+2.44%) |
Apr 23, 2020 | 5.480 | 5.833 | 5.452 | 5.561 | 5,522,772 | +0.18(+3.37%) |
Apr 22, 2020 | 5.244 | 5.471 | 5.226 | 5.380 | 10,572,074 | +0.36(+7.22%) |
Apr 21, 2020 | 4.991 | 5.108 | 4.791 | 5.018 | 6,833,301 | -0.25(-4.81%) |
Apr 20, 2020 | 5.434 | 5.516 | 5.163 | 5.271 | 6,874,954 | -0.43(-7.62%) |
Apr 17, 2020 | 5.516 | 5.788 | 5.489 | 5.706 | 7,668,541 | +0.53(+10.14%) |
Apr 16, 2020 | 5.525 | 5.579 | 5.099 | 5.181 | 7,765,183 | -0.38(-6.84%) |
Apr 15, 2020 | 5.434 | 5.715 | 5.253 | 5.561 | 12,923,360 | -0.25(-4.36%) |
Apr 14, 2020 | 6.177 | 6.340 | 5.760 | 5.815 | 6,107,532 | -0.19(-3.17%) |
Apr 13, 2020 | 6.666 | 6.675 | 5.942 | 6.005 | 3,605,155 | -0.73(-10.89%) |
Apr 09, 2020 | 6.567 | 6.793 | 6.204 | 6.739 | 13,866,993 | +0.58(+9.41%) |
Apr 08, 2020 | 5.960 | 6.512 | 5.878 | 6.159 | 10,661,758 | +0.31(+5.26%) |
Apr 07, 2020 | 5.588 | 5.933 | 5.371 | 5.851 | 14,935,982 | +0.70(+13.53%) |
Apr 06, 2020 | 4.719 | 5.163 | 4.719 | 5.154 | 8,401,948 | +0.65(+14.49%) |
Apr 03, 2020 | 5.181 | 5.434 | 4.492 | 4.501 | 12,275,010 | -0.75(-14.31%) |
Apr 02, 2020 | 5.072 | 5.443 | 4.991 | 5.253 | 6,208,443 | +0.18(+3.57%) |
Apr 01, 2020 | 5.507 | 5.525 | 4.882 | 5.072 | 8,657,059 | -0.68(-11.81%) |
Mar 31, 2020 | 6.286 | 6.431 | 5.634 | 5.751 | 7,155,241 | -0.56(-8.90%) |
Mar 30, 2020 | 6.856 | 7.155 | 5.923 | 6.313 | 6,603,926 | -0.91(-12.55%) |
Mar 27, 2020 | 7.191 | 7.418 | 6.938 | 7.219 | 7,982,323 | -0.26(-3.51%) |
Mar 26, 2020 | 6.068 | 7.662 | 5.987 | 7.481 | 10,801,294 | +1.54(+25.91%) |
Mar 25, 2020 | 5.443 | 6.123 | 5.235 | 5.942 | 10,306,827 | +0.54(+10.07%) |
Mar 24, 2020 | 5.172 | 5.588 | 5.126 | 5.398 | 8,870,411 | +0.59(+12.24%) |
Mar 23, 2020 | 5.960 | 6.068 | 4.583 | 4.809 | 7,247,462 | -1.31(-21.45%) |
Mar 20, 2020 | 6.838 | 7.001 | 5.960 | 6.123 | 12,359,694 | -0.53(-8.03%) |
Mar 19, 2020 | 5.208 | 7.400 | 4.664 | 6.657 | 13,181,439 | +1.34(+25.21%) |
Mar 18, 2020 | 6.666 | 6.693 | 3.931 | 5.317 | 10,713,732 | -1.77(-24.94%) |
Mar 17, 2020 | 7.201 | 7.273 | 6.503 | 7.083 | 11,996,868 | +0.00(+0.00%) |
Mar 16, 2020 | 7.246 | 8.106 | 6.992 | 7.083 | 6,795,921 | -1.69(-19.30%) |
Mar 13, 2020 | 9.184 | 9.383 | 8.446 | 8.776 | 7,938,932 | +0.02(+0.21%) |
Mar 12, 2020 | 8.804 | 9.247 | 8.423 | 8.758 | 9,258,855 | -0.69(-7.29%) |
Mar 11, 2020 | 9.954 | 10.10 | 9.216 | 9.447 | 7,688,831 | -0.76(-7.45%) |
Mar 10, 2020 | 10.53 | 10.66 | 9.972 | 10.21 | 5,089,294 | -0.04(-0.35%) |
Mar 09, 2020 | 10.51 | 10.71 | 9.827 | 10.24 | 4,103,910 | -1.01(-8.94%) |
Mar 06, 2020 | 11.22 | 11.61 | 11.05 | 11.25 | 3,969,079 | -0.33(-2.82%) |
Mar 05, 2020 | 11.59 | 11.83 | 11.42 | 11.58 | 4,204,351 | -0.24(-1.99%) |
Mar 04, 2020 | 11.71 | 11.89 | 11.60 | 11.81 | 3,587,244 | +0.21(+1.80%) |
Mar 03, 2020 | 11.53 | 11.79 | 11.38 | 11.60 | 8,181,715 | +0.05(+0.47%) |