Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 7.592 | 7.701 | 7.247 | 7.456 | 8,872,418 | -0.27(-3.53%) |
May 28, 2020 | 8.618 | 8.627 | 7.719 | 7.728 | 10,283,335 | -0.78(-9.18%) |
May 27, 2020 | 8.092 | 8.546 | 7.656 | 8.509 | 12,773,170 | +0.87(+11.42%) |
May 26, 2020 | 7.429 | 7.810 | 7.311 | 7.638 | 8,379,391 | +0.73(+10.51%) |
May 22, 2020 | 7.165 | 7.288 | 6.784 | 6.911 | 7,240,311 | -0.27(-3.79%) |
May 21, 2020 | 7.193 | 7.238 | 7.034 | 7.183 | 7,426,235 | -0.06(-0.88%) |
May 20, 2020 | 6.748 | 7.265 | 6.685 | 7.247 | 9,734,472 | +0.67(+10.22%) |
May 19, 2020 | 6.384 | 6.775 | 6.194 | 6.575 | 6,303,963 | +0.12(+1.83%) |
May 18, 2020 | 6.530 | 6.729 | 6.321 | 6.457 | 6,639,604 | +0.37(+6.12%) |
May 15, 2020 | 6.085 | 6.321 | 5.894 | 6.085 | 6,589,649 | -0.07(-1.18%) |
May 14, 2020 | 5.703 | 6.175 | 5.499 | 6.157 | 8,179,017 | +0.30(+5.12%) |
May 13, 2020 | 6.166 | 6.166 | 5.685 | 5.858 | 5,375,371 | -0.25(-4.16%) |
May 12, 2020 | 6.484 | 6.630 | 6.103 | 6.112 | 10,405,832 | -0.37(-5.74%) |
May 11, 2020 | 6.312 | 6.611 | 6.166 | 6.484 | 11,575,525 | +0.01(+0.14%) |
May 08, 2020 | 6.866 | 7.093 | 6.343 | 6.475 | 7,624,498 | -0.24(-3.52%) |
May 07, 2020 | 6.270 | 6.774 | 6.270 | 6.711 | 8,209,327 | +0.65(+10.70%) |
May 06, 2020 | 6.198 | 6.342 | 6.018 | 6.063 | 5,495,805 | -0.04(-0.59%) |
May 05, 2020 | 6.045 | 6.391 | 6.000 | 6.099 | 8,042,143 | +0.21(+3.52%) |
May 04, 2020 | 5.711 | 5.968 | 5.450 | 5.891 | 8,941,093 | -0.16(-2.68%) |
May 01, 2020 | 6.369 | 6.387 | 5.955 | 6.054 | 5,482,786 | -0.53(-8.07%) |
Apr 30, 2020 | 6.846 | 6.846 | 6.387 | 6.585 | 6,149,012 | -0.47(-6.64%) |
Apr 29, 2020 | 6.639 | 7.180 | 6.630 | 7.054 | 7,550,223 | +0.75(+11.86%) |
Apr 28, 2020 | 6.126 | 6.459 | 6.040 | 6.306 | 9,534,469 | +0.33(+5.58%) |
Apr 27, 2020 | 5.693 | 6.045 | 5.621 | 5.973 | 7,832,053 | +0.31(+5.41%) |
Apr 24, 2020 | 5.585 | 5.734 | 5.432 | 5.666 | 5,396,422 | +0.14(+2.44%) |
Apr 23, 2020 | 5.450 | 5.801 | 5.423 | 5.531 | 5,552,743 | +0.18(+3.37%) |
Apr 22, 2020 | 5.216 | 5.441 | 5.198 | 5.351 | 10,629,448 | +0.36(+7.22%) |
Apr 21, 2020 | 4.964 | 5.081 | 4.765 | 4.991 | 6,870,385 | -0.25(-4.81%) |
Apr 20, 2020 | 5.405 | 5.486 | 5.135 | 5.243 | 6,912,263 | -0.43(-7.62%) |
Apr 17, 2020 | 5.486 | 5.756 | 5.459 | 5.675 | 7,710,157 | +0.52(+10.14%) |
Apr 16, 2020 | 5.495 | 5.549 | 5.072 | 5.153 | 7,807,324 | -0.38(-6.84%) |
Apr 15, 2020 | 5.405 | 5.684 | 5.225 | 5.531 | 12,993,493 | -0.25(-4.36%) |
Apr 14, 2020 | 6.144 | 6.306 | 5.729 | 5.783 | 6,140,677 | -0.19(-3.17%) |
Apr 13, 2020 | 6.630 | 6.639 | 5.909 | 5.973 | 3,624,720 | -0.73(-10.89%) |
Apr 09, 2020 | 6.531 | 6.756 | 6.171 | 6.702 | 13,942,247 | +0.58(+9.41%) |
Apr 08, 2020 | 5.928 | 6.477 | 5.846 | 6.126 | 10,719,618 | +0.31(+5.26%) |
Apr 07, 2020 | 5.558 | 5.900 | 5.342 | 5.819 | 15,017,037 | +0.69(+13.53%) |
Apr 06, 2020 | 4.693 | 5.135 | 4.693 | 5.126 | 8,447,544 | +0.65(+14.49%) |
Apr 03, 2020 | 5.153 | 5.405 | 4.468 | 4.477 | 12,341,625 | -0.75(-14.31%) |
Apr 02, 2020 | 5.045 | 5.414 | 4.964 | 5.225 | 6,242,135 | +0.18(+3.57%) |
Apr 01, 2020 | 5.477 | 5.495 | 4.856 | 5.045 | 8,704,039 | -0.68(-11.81%) |
Mar 31, 2020 | 6.252 | 6.396 | 5.603 | 5.720 | 7,194,071 | -0.56(-8.90%) |
Mar 30, 2020 | 6.819 | 7.117 | 5.891 | 6.279 | 6,639,765 | -0.90(-12.55%) |
Mar 27, 2020 | 7.153 | 7.378 | 6.900 | 7.180 | 8,025,642 | -0.26(-3.51%) |
Mar 26, 2020 | 6.036 | 7.621 | 5.955 | 7.441 | 10,859,911 | +1.53(+25.91%) |
Mar 25, 2020 | 5.414 | 6.090 | 5.207 | 5.909 | 10,362,760 | +0.54(+10.07%) |
Mar 24, 2020 | 5.144 | 5.558 | 5.099 | 5.369 | 8,918,550 | +0.59(+12.24%) |
Mar 23, 2020 | 5.928 | 6.036 | 4.558 | 4.783 | 7,286,793 | -1.31(-21.45%) |
Mar 20, 2020 | 6.801 | 6.963 | 5.928 | 6.090 | 12,426,768 | -0.53(-8.03%) |
Mar 19, 2020 | 5.180 | 7.360 | 4.639 | 6.621 | 13,252,973 | +1.33(+25.21%) |
Mar 18, 2020 | 6.630 | 6.657 | 3.910 | 5.288 | 10,771,874 | -1.76(-24.94%) |
Mar 17, 2020 | 7.162 | 7.234 | 6.468 | 7.045 | 12,061,973 | +0.00(+0.00%) |
Mar 16, 2020 | 7.207 | 8.062 | 6.954 | 7.045 | 6,832,802 | -1.68(-19.30%) |
Mar 13, 2020 | 9.134 | 9.333 | 8.400 | 8.729 | 7,982,016 | +0.02(+0.21%) |
Mar 12, 2020 | 8.756 | 9.198 | 8.378 | 8.711 | 9,309,102 | -0.68(-7.29%) |
Mar 11, 2020 | 9.900 | 10.04 | 9.166 | 9.396 | 7,730,557 | -0.76(-7.45%) |
Mar 10, 2020 | 10.48 | 10.60 | 9.918 | 10.15 | 5,116,913 | -0.04(-0.35%) |
Mar 09, 2020 | 10.45 | 10.65 | 9.774 | 10.19 | 4,126,182 | -1.00(-8.94%) |
Mar 06, 2020 | 11.16 | 11.55 | 10.99 | 11.19 | 3,990,619 | -0.32(-2.82%) |
Mar 05, 2020 | 11.53 | 11.77 | 11.36 | 11.51 | 4,227,168 | -0.23(-1.99%) |
Mar 04, 2020 | 11.65 | 11.83 | 11.54 | 11.75 | 3,606,712 | +0.21(+1.80%) |
Mar 03, 2020 | 11.47 | 11.73 | 11.32 | 11.54 | 8,226,116 | +0.05(+0.47%) |