Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 7.550 | 7.810 | 7.340 | 7.810 | 5,576,700 | +0.18(+2.36%) |
May 28, 2020 | 7.740 | 8.110 | 7.550 | 7.630 | 6,311,529 | -0.21(-2.68%) |
May 27, 2020 | 7.930 | 7.950 | 7.430 | 7.840 | 7,647,347 | +0.34(+4.53%) |
May 26, 2020 | 7.800 | 7.850 | 7.350 | 7.500 | 5,345,456 | -0.10(-1.32%) |
May 22, 2020 | 7.630 | 7.640 | 7.350 | 7.600 | 5,549,900 | +0.04(+0.53%) |
May 21, 2020 | 6.890 | 7.700 | 6.870 | 7.560 | 12,065,759 | +0.58(+8.31%) |
May 20, 2020 | 7.260 | 7.350 | 6.850 | 6.980 | 7,234,460 | -0.18(-2.51%) |
May 19, 2020 | 6.800 | 7.450 | 6.800 | 7.160 | 9,326,376 | +0.40(+5.92%) |
May 18, 2020 | 7.090 | 7.200 | 6.740 | 6.760 | 9,019,548 | -0.10(-1.46%) |
May 15, 2020 | 6.900 | 7.000 | 6.500 | 6.860 | 9,036,200 | -0.14(-2.00%) |
May 14, 2020 | 6.800 | 7.780 | 6.310 | 7.000 | 19,338,580 | -0.72(-9.33%) |
May 13, 2020 | 8.500 | 8.510 | 7.400 | 7.720 | 18,861,152 | -0.37(-4.57%) |
May 12, 2020 | 10.04 | 10.25 | 8.070 | 8.090 | 28,808,460 | -1.10(-11.97%) |
May 11, 2020 | 8.250 | 9.240 | 8.110 | 9.190 | 19,220,360 | +1.17(+14.59%) |
May 08, 2020 | 7.610 | 8.200 | 7.540 | 8.020 | 11,219,300 | +0.46(+6.08%) |
May 07, 2020 | 7.840 | 7.880 | 7.380 | 7.560 | 8,885,759 | +0.10(+1.34%) |
May 06, 2020 | 7.870 | 8.280 | 7.260 | 7.460 | 19,801,332 | +0.71(+10.52%) |
May 05, 2020 | 7.210 | 7.490 | 6.750 | 6.750 | 7,618,748 | -0.20(-2.88%) |
May 04, 2020 | 6.600 | 7.380 | 6.600 | 6.950 | 7,585,657 | +0.00(+0.00%) |
May 01, 2020 | 7.350 | 7.700 | 6.630 | 6.950 | 11,511,600 | -0.77(-9.97%) |
Apr 30, 2020 | 6.780 | 8.000 | 6.600 | 7.720 | 18,991,908 | +0.90(+13.20%) |
Apr 29, 2020 | 6.740 | 7.150 | 6.400 | 6.820 | 14,882,408 | +0.11(+1.64%) |
Apr 28, 2020 | 6.760 | 6.800 | 6.130 | 6.710 | 32,972,954 | +1.32(+24.49%) |
Apr 27, 2020 | 5.440 | 5.670 | 5.330 | 5.390 | 5,834,871 | +0.11(+2.08%) |
Apr 24, 2020 | 5.440 | 5.680 | 5.210 | 5.280 | 5,702,100 | +0.00(+0.00%) |
Apr 23, 2020 | 5.780 | 6.080 | 5.250 | 5.280 | 12,204,752 | -0.25(-4.52%) |
Apr 22, 2020 | 5.070 | 5.870 | 4.960 | 5.530 | 15,090,791 | +0.76(+15.93%) |
Apr 21, 2020 | 4.540 | 4.950 | 4.520 | 4.770 | 5,057,689 | +0.09(+1.92%) |
Apr 20, 2020 | 4.490 | 5.180 | 4.410 | 4.680 | 9,640,098 | +0.03(+0.65%) |
Apr 17, 2020 | 4.320 | 4.790 | 4.250 | 4.650 | 10,228,300 | +0.49(+11.78%) |
Apr 16, 2020 | 4.190 | 4.300 | 4.050 | 4.160 | 4,970,407 | -0.02(-0.48%) |
Apr 15, 2020 | 4.080 | 4.250 | 4.020 | 4.180 | 5,191,371 | -0.09(-2.11%) |
Apr 14, 2020 | 4.280 | 4.390 | 4.170 | 4.270 | 6,573,485 | +0.15(+3.64%) |
Apr 13, 2020 | 4.500 | 4.530 | 4.000 | 4.120 | 8,265,063 | -0.24(-5.50%) |
Apr 09, 2020 | 4.620 | 4.889 | 4.350 | 4.360 | 8,378,300 | +0.01(+0.23%) |
Apr 08, 2020 | 4.050 | 4.620 | 4.010 | 4.350 | 11,082,584 | +0.31(+7.67%) |
Apr 07, 2020 | 4.320 | 4.460 | 3.910 | 4.040 | 11,218,991 | -0.17(-4.04%) |
Apr 06, 2020 | 4.050 | 4.410 | 3.950 | 4.210 | 10,576,016 | +0.33(+8.51%) |
Apr 03, 2020 | 4.050 | 4.100 | 3.640 | 3.880 | 5,495,800 | -0.17(-4.20%) |
Apr 02, 2020 | 4.110 | 4.310 | 3.930 | 4.050 | 6,046,594 | -0.11(-2.64%) |
Apr 01, 2020 | 4.500 | 4.540 | 4.070 | 4.160 | 5,750,788 | -0.51(-10.92%) |
Mar 31, 2020 | 4.910 | 5.300 | 4.660 | 4.670 | 4,708,200 | -0.27(-5.47%) |
Mar 30, 2020 | 5.730 | 5.750 | 4.890 | 4.940 | 7,406,493 | -0.56(-10.18%) |
Mar 27, 2020 | 5.250 | 6.230 | 5.010 | 5.500 | 17,559,900 | +0.38(+7.42%) |
Mar 26, 2020 | 4.100 | 6.860 | 4.100 | 5.120 | 23,067,016 | +0.84(+19.63%) |
Mar 25, 2020 | 4.380 | 4.480 | 4.250 | 4.280 | 6,880,164 | +0.00(+0.00%) |
Mar 24, 2020 | 4.260 | 4.680 | 4.250 | 4.280 | 8,017,186 | +0.19(+4.65%) |
Mar 23, 2020 | 4.130 | 4.230 | 3.880 | 4.090 | 2,456,197 | -0.01(-0.24%) |
Mar 20, 2020 | 4.450 | 4.840 | 4.100 | 4.100 | 5,925,500 | +0.09(+2.24%) |
Mar 19, 2020 | 3.990 | 4.390 | 3.750 | 4.010 | 4,935,793 | +0.02(+0.50%) |
Mar 18, 2020 | 4.570 | 4.990 | 3.700 | 3.990 | 5,460,674 | -0.99(-19.88%) |
Mar 17, 2020 | 4.590 | 5.650 | 4.350 | 4.980 | 5,364,750 | +0.58(+13.18%) |
Mar 16, 2020 | 4.980 | 4.990 | 4.370 | 4.400 | 4,696,606 | -1.09(-19.85%) |
Mar 13, 2020 | 5.900 | 6.150 | 5.390 | 5.490 | 7,926,900 | +0.19(+3.58%) |
Mar 12, 2020 | 5.850 | 5.870 | 5.060 | 5.300 | 7,657,797 | -1.19(-18.34%) |
Mar 11, 2020 | 7.090 | 7.200 | 6.460 | 6.490 | 4,784,475 | -0.37(-5.39%) |
Mar 10, 2020 | 7.550 | 7.690 | 6.510 | 6.860 | 5,779,919 | -0.14(-2.00%) |
Mar 09, 2020 | 7.080 | 7.450 | 7.000 | 7.000 | 4,675,882 | -1.06(-13.15%) |
Mar 06, 2020 | 8.040 | 8.400 | 7.800 | 8.060 | 3,804,300 | -0.19(-2.30%) |
Mar 05, 2020 | 8.030 | 9.200 | 8.000 | 8.250 | 9,273,921 | +0.06(+0.73%) |
Mar 04, 2020 | 8.080 | 8.250 | 7.860 | 8.190 | 5,066,776 | +0.58(+7.62%) |
Mar 03, 2020 | 7.370 | 7.940 | 7.330 | 7.610 | 4,910,200 | +0.28(+3.82%) |