Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 9.000 | 9.070 | 8.610 | 8.880 | 1,746,300 | -0.17(-1.88%) |
May 28, 2020 | 9.440 | 9.730 | 8.940 | 9.050 | 1,127,750 | -0.37(-3.93%) |
May 27, 2020 | 9.000 | 9.590 | 8.920 | 9.420 | 1,455,624 | +0.68(+7.78%) |
May 26, 2020 | 8.480 | 8.780 | 8.285 | 8.740 | 911,786 | +0.61(+7.50%) |
May 22, 2020 | 8.370 | 8.500 | 8.075 | 8.130 | 384,700 | -0.24(-2.87%) |
May 21, 2020 | 8.150 | 8.610 | 8.070 | 8.370 | 641,124 | +0.29(+3.59%) |
May 20, 2020 | 8.330 | 8.460 | 8.010 | 8.080 | 968,937 | -0.09(-1.10%) |
May 19, 2020 | 8.050 | 8.425 | 7.840 | 8.170 | 875,695 | +0.20(+2.51%) |
May 18, 2020 | 8.000 | 8.215 | 7.890 | 7.970 | 1,108,452 | +0.39(+5.15%) |
May 15, 2020 | 7.050 | 7.770 | 6.980 | 7.580 | 1,026,300 | +0.50(+7.06%) |
May 14, 2020 | 6.500 | 7.090 | 6.210 | 7.080 | 1,511,721 | +0.32(+4.73%) |
May 13, 2020 | 6.920 | 6.980 | 6.450 | 6.760 | 1,115,272 | -0.25(-3.57%) |
May 12, 2020 | 7.060 | 7.355 | 6.780 | 7.010 | 1,253,639 | +0.00(+0.00%) |
May 11, 2020 | 7.090 | 7.620 | 6.690 | 7.010 | 1,864,282 | -0.07(-0.99%) |
May 08, 2020 | 7.140 | 8.250 | 7.030 | 7.080 | 3,700,700 | +0.12(+1.72%) |
May 07, 2020 | 6.390 | 6.990 | 6.310 | 6.960 | 1,919,998 | +0.67(+10.65%) |
May 06, 2020 | 6.440 | 6.500 | 6.060 | 6.290 | 1,004,210 | -0.12(-1.87%) |
May 05, 2020 | 6.690 | 6.790 | 6.280 | 6.410 | 1,468,032 | -0.13(-1.99%) |
May 04, 2020 | 6.580 | 6.790 | 6.320 | 6.540 | 1,125,963 | -0.27(-3.96%) |
May 01, 2020 | 7.020 | 7.220 | 6.710 | 6.810 | 845,300 | -0.40(-5.55%) |
Apr 30, 2020 | 7.810 | 7.860 | 7.087 | 7.210 | 1,399,534 | -0.80(-9.99%) |
Apr 29, 2020 | 7.340 | 8.315 | 7.130 | 8.010 | 1,065,954 | +0.92(+12.98%) |
Apr 28, 2020 | 7.100 | 7.165 | 6.760 | 7.090 | 907,982 | +0.21(+3.05%) |
Apr 27, 2020 | 6.800 | 6.950 | 6.710 | 6.880 | 1,055,463 | +0.08(+1.18%) |
Apr 24, 2020 | 6.800 | 7.070 | 6.720 | 6.800 | 1,026,600 | -0.02(-0.29%) |
Apr 23, 2020 | 6.260 | 6.850 | 6.260 | 6.820 | 800,470 | +0.41(+6.40%) |
Apr 22, 2020 | 6.400 | 6.510 | 6.230 | 6.410 | 769,559 | +0.17(+2.72%) |
Apr 21, 2020 | 6.230 | 6.500 | 6.090 | 6.240 | 798,807 | -0.19(-2.95%) |
Apr 20, 2020 | 6.070 | 6.456 | 5.940 | 6.430 | 1,371,441 | +0.25(+4.05%) |
Apr 17, 2020 | 6.170 | 6.370 | 6.010 | 6.180 | 790,300 | +0.20(+3.34%) |
Apr 16, 2020 | 5.850 | 6.150 | 5.700 | 5.980 | 592,100 | +0.13(+2.22%) |
Apr 15, 2020 | 6.050 | 6.050 | 5.700 | 5.850 | 651,461 | -0.32(-5.19%) |
Apr 14, 2020 | 6.290 | 6.380 | 5.970 | 6.170 | 853,135 | +0.16(+2.66%) |
Apr 13, 2020 | 6.200 | 6.200 | 5.790 | 6.010 | 792,496 | -0.20(-3.22%) |
Apr 09, 2020 | 5.690 | 6.300 | 5.690 | 6.210 | 961,900 | +0.68(+12.30%) |
Apr 08, 2020 | 5.560 | 5.690 | 5.310 | 5.530 | 798,749 | +0.11(+2.03%) |
Apr 07, 2020 | 5.970 | 6.140 | 5.310 | 5.420 | 1,343,492 | -0.32(-5.57%) |
Apr 06, 2020 | 5.100 | 5.775 | 5.010 | 5.740 | 1,033,954 | +0.94(+19.58%) |
Apr 03, 2020 | 4.850 | 5.240 | 4.640 | 4.800 | 994,100 | +0.00(+0.00%) |
Apr 02, 2020 | 4.800 | 5.160 | 4.560 | 4.800 | 1,048,191 | +0.00(+0.00%) |
Apr 01, 2020 | 5.130 | 5.145 | 4.330 | 4.800 | 1,407,923 | -0.63(-11.60%) |
Mar 31, 2020 | 5.530 | 6.015 | 5.240 | 5.430 | 1,156,312 | -0.21(-3.72%) |
Mar 30, 2020 | 5.270 | 5.720 | 4.770 | 5.640 | 996,423 | +0.33(+6.21%) |
Mar 27, 2020 | 5.770 | 5.800 | 5.270 | 5.310 | 1,123,000 | -0.57(-9.69%) |
Mar 26, 2020 | 4.500 | 6.000 | 4.380 | 5.880 | 2,381,794 | +1.40(+31.25%) |
Mar 25, 2020 | 4.540 | 4.770 | 4.250 | 4.480 | 864,703 | -0.01(-0.22%) |
Mar 24, 2020 | 4.490 | 4.630 | 4.310 | 4.490 | 1,458,017 | +0.38(+9.25%) |
Mar 23, 2020 | 4.860 | 5.300 | 3.980 | 4.110 | 1,361,167 | -0.74(-15.26%) |
Mar 20, 2020 | 4.690 | 5.220 | 4.450 | 4.850 | 1,509,800 | +0.13(+2.75%) |
Mar 19, 2020 | 4.010 | 4.740 | 3.680 | 4.720 | 1,482,627 | +0.79(+20.10%) |
Mar 18, 2020 | 3.710 | 4.000 | 3.500 | 3.930 | 2,030,499 | -0.04(-1.01%) |
Mar 17, 2020 | 3.780 | 4.480 | 3.500 | 3.970 | 2,353,870 | +0.33(+9.07%) |
Mar 16, 2020 | 4.800 | 4.820 | 3.630 | 3.640 | 2,203,395 | -1.84(-33.58%) |
Mar 13, 2020 | 6.270 | 6.401 | 5.150 | 5.480 | 1,482,800 | -0.41(-6.96%) |
Mar 12, 2020 | 6.440 | 6.690 | 5.830 | 5.890 | 863,982 | -1.03(-14.88%) |
Mar 11, 2020 | 7.510 | 7.610 | 6.800 | 6.920 | 868,053 | -0.84(-10.82%) |
Mar 10, 2020 | 7.820 | 7.860 | 7.491 | 7.760 | 1,526,948 | +0.32(+4.30%) |
Mar 09, 2020 | 7.630 | 7.880 | 7.120 | 7.440 | 1,002,361 | -0.50(-6.30%) |
Mar 06, 2020 | 8.170 | 8.330 | 7.670 | 7.940 | 1,052,600 | -0.52(-6.15%) |
Mar 05, 2020 | 8.740 | 8.810 | 8.330 | 8.460 | 858,884 | -0.52(-5.79%) |
Mar 04, 2020 | 9.300 | 9.400 | 8.830 | 8.980 | 1,283,212 | -0.01(-0.11%) |
Mar 03, 2020 | 9.170 | 9.630 | 8.840 | 8.990 | 905,850 | -0.10(-1.10%) |