Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 7.339 | 7.495 | 7.178 | 7.495 | 320,905 | +0.01(+0.17%) |
May 28, 2020 | 7.520 | 7.713 | 7.290 | 7.483 | 352,476 | +0.02(+0.33%) |
May 27, 2020 | 7.551 | 7.576 | 7.091 | 7.458 | 427,576 | +0.12(+1.61%) |
May 26, 2020 | 7.327 | 7.551 | 7.258 | 7.339 | 558,693 | +0.44(+6.31%) |
May 22, 2020 | 6.842 | 7.016 | 6.619 | 6.904 | 411,582 | +0.09(+1.28%) |
May 21, 2020 | 6.438 | 6.929 | 6.438 | 6.817 | 584,120 | +0.41(+6.41%) |
May 20, 2020 | 6.388 | 6.705 | 6.226 | 6.407 | 464,145 | +0.30(+4.89%) |
May 19, 2020 | 6.232 | 6.282 | 6.064 | 6.108 | 478,686 | +0.04(+0.61%) |
May 18, 2020 | 6.220 | 6.251 | 5.921 | 6.071 | 548,367 | +0.22(+3.72%) |
May 15, 2020 | 5.840 | 5.853 | 5.598 | 5.853 | 280,390 | +0.14(+2.39%) |
May 14, 2020 | 5.449 | 5.818 | 5.225 | 5.716 | 468,885 | +0.26(+4.79%) |
May 13, 2020 | 6.201 | 6.201 | 5.387 | 5.455 | 652,346 | -0.68(-11.05%) |
May 12, 2020 | 5.990 | 6.207 | 5.847 | 6.133 | 471,695 | +0.36(+6.25%) |
May 11, 2020 | 5.343 | 6.021 | 5.312 | 5.772 | 905,207 | +0.21(+3.80%) |
May 08, 2020 | 5.380 | 5.561 | 5.160 | 5.561 | 909,017 | +0.52(+10.37%) |
May 07, 2020 | 4.976 | 5.194 | 4.883 | 5.038 | 450,063 | +0.25(+5.19%) |
May 06, 2020 | 5.138 | 5.172 | 4.766 | 4.789 | 545,442 | -0.30(-5.87%) |
May 05, 2020 | 5.212 | 5.274 | 4.765 | 5.088 | 870,419 | +0.21(+4.34%) |
May 04, 2020 | 4.509 | 4.876 | 4.404 | 4.876 | 703,101 | +0.29(+6.38%) |
May 01, 2020 | 5.001 | 5.131 | 4.547 | 4.584 | 670,750 | -0.40(-7.99%) |
Apr 30, 2020 | 5.175 | 5.318 | 4.914 | 4.982 | 617,580 | -0.13(-2.55%) |
Apr 29, 2020 | 4.727 | 5.125 | 4.671 | 5.113 | 1,025,767 | +0.45(+9.75%) |
Apr 28, 2020 | 4.777 | 4.820 | 4.478 | 4.659 | 535,040 | +0.06(+1.22%) |
Apr 27, 2020 | 4.640 | 4.702 | 4.391 | 4.603 | 712,905 | -0.10(-2.12%) |
Apr 24, 2020 | 5.194 | 5.424 | 4.677 | 4.702 | 1,090,210 | -0.47(-9.08%) |
Apr 23, 2020 | 5.067 | 5.751 | 5.061 | 5.172 | 2,110,590 | +0.24(+4.86%) |
Apr 22, 2020 | 4.891 | 5.002 | 4.669 | 4.932 | 1,316,583 | +0.29(+6.17%) |
Apr 21, 2020 | 4.534 | 4.819 | 4.452 | 4.645 | 1,162,446 | -0.11(-2.34%) |
Apr 20, 2020 | 4.417 | 4.862 | 4.417 | 4.756 | 1,728,225 | +0.36(+8.26%) |
Apr 17, 2020 | 4.271 | 4.885 | 4.207 | 4.394 | 2,100,844 | +0.82(+22.91%) |
Apr 16, 2020 | 4.283 | 4.283 | 3.522 | 3.575 | 1,126,540 | -0.54(-13.09%) |
Apr 15, 2020 | 4.505 | 4.505 | 3.809 | 4.113 | 768,326 | -0.63(-13.21%) |
Apr 14, 2020 | 5.107 | 5.137 | 4.458 | 4.739 | 1,408,828 | -0.33(-6.47%) |
Apr 13, 2020 | 4.546 | 5.213 | 4.394 | 5.067 | 1,173,649 | +0.90(+21.46%) |
Apr 09, 2020 | 3.803 | 4.522 | 3.784 | 4.171 | 1,476,624 | +0.49(+13.17%) |
Apr 08, 2020 | 3.715 | 3.733 | 3.463 | 3.686 | 588,185 | +0.20(+5.70%) |
Apr 07, 2020 | 3.218 | 3.744 | 3.130 | 3.487 | 785,404 | +0.39(+12.45%) |
Apr 06, 2020 | 3.019 | 3.171 | 2.960 | 3.101 | 630,090 | +0.19(+6.43%) |
Apr 03, 2020 | 3.042 | 3.130 | 2.703 | 2.914 | 467,139 | -0.04(-1.39%) |
Apr 02, 2020 | 2.978 | 3.066 | 2.873 | 2.954 | 886,135 | +0.19(+6.77%) |
Apr 01, 2020 | 2.978 | 3.148 | 2.738 | 2.767 | 900,397 | -0.54(-16.43%) |
Mar 31, 2020 | 2.925 | 3.311 | 2.902 | 3.311 | 569,914 | +0.41(+14.11%) |
Mar 30, 2020 | 3.276 | 3.276 | 2.738 | 2.902 | 670,778 | -0.40(-12.06%) |
Mar 27, 2020 | 3.276 | 3.458 | 3.094 | 3.300 | 836,338 | -0.04(-1.05%) |
Mar 26, 2020 | 3.148 | 3.662 | 3.072 | 3.335 | 1,001,164 | +0.31(+10.25%) |
Mar 25, 2020 | 3.060 | 3.306 | 2.809 | 3.025 | 1,037,842 | +0.17(+5.94%) |
Mar 24, 2020 | 2.925 | 3.206 | 2.592 | 2.855 | 1,354,114 | +0.25(+9.42%) |
Mar 23, 2020 | 2.925 | 2.925 | 2.492 | 2.609 | 879,392 | -0.40(-13.23%) |
Mar 20, 2020 | 3.387 | 3.481 | 2.767 | 3.007 | 3,256,471 | +0.08(+2.80%) |
Mar 19, 2020 | 2.609 | 3.493 | 2.165 | 2.925 | 2,085,167 | +0.76(+35.13%) |
Mar 18, 2020 | 3.738 | 3.738 | 2.059 | 2.165 | 1,939,070 | -1.57(-42.10%) |
Mar 17, 2020 | 4.786 | 4.909 | 3.563 | 3.738 | 2,474,825 | -0.68(-15.48%) |
Mar 16, 2020 | 3.949 | 4.619 | 3.803 | 4.423 | 833,837 | -0.66(-12.90%) |
Mar 13, 2020 | 4.394 | 5.119 | 4.300 | 5.078 | 1,351,165 | +1.03(+25.43%) |
Mar 12, 2020 | 4.400 | 4.733 | 4.049 | 4.049 | 1,555,686 | -0.82(-16.83%) |
Mar 11, 2020 | 5.605 | 5.615 | 4.827 | 4.868 | 1,244,533 | -0.78(-13.87%) |
Mar 10, 2020 | 6.049 | 6.049 | 5.213 | 5.652 | 1,467,278 | +0.01(+0.21%) |
Mar 09, 2020 | 5.148 | 7.056 | 4.914 | 5.640 | 3,301,534 | -1.61(-22.26%) |
Mar 06, 2020 | 7.799 | 7.911 | 7.220 | 7.255 | 1,127,936 | -0.64(-8.08%) |
Mar 05, 2020 | 7.968 | 8.021 | 7.758 | 7.892 | 519,963 | -0.16(-2.03%) |
Mar 04, 2020 | 8.056 | 8.214 | 8.033 | 8.056 | 456,227 | +0.08(+0.95%) |
Mar 03, 2020 | 8.191 | 8.336 | 7.974 | 7.980 | 736,208 | -0.18(-2.22%) |