Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 7.269 | 7.305 | 6.896 | 6.987 | 16,210,460 | -0.50(-6.67%) |
May 28, 2020 | 7.587 | 7.668 | 7.368 | 7.487 | 7,068,130 | -0.22(-2.83%) |
May 27, 2020 | 7.786 | 7.823 | 7.350 | 7.705 | 8,801,338 | -0.06(-0.82%) |
May 26, 2020 | 7.868 | 7.895 | 7.568 | 7.768 | 8,699,290 | +0.22(+2.89%) |
May 22, 2020 | 7.241 | 7.587 | 7.096 | 7.550 | 8,791,530 | +0.09(+1.22%) |
May 21, 2020 | 7.359 | 7.478 | 6.914 | 7.459 | 9,385,532 | +0.43(+6.07%) |
May 20, 2020 | 6.633 | 7.069 | 6.633 | 7.032 | 8,002,062 | +0.55(+8.40%) |
May 19, 2020 | 6.851 | 6.851 | 6.142 | 6.487 | 10,832,056 | -0.28(-4.16%) |
May 18, 2020 | 6.333 | 6.832 | 6.278 | 6.769 | 11,062,658 | +1.01(+17.51%) |
May 15, 2020 | 5.515 | 5.897 | 5.488 | 5.760 | 7,711,478 | +0.24(+4.28%) |
May 14, 2020 | 5.315 | 5.679 | 5.179 | 5.524 | 7,374,080 | +0.15(+2.88%) |
May 13, 2020 | 5.897 | 5.897 | 5.161 | 5.370 | 10,660,524 | -0.42(-7.22%) |
May 12, 2020 | 5.415 | 6.051 | 5.370 | 5.788 | 15,937,913 | +0.46(+8.70%) |
May 11, 2020 | 5.197 | 5.388 | 5.106 | 5.324 | 10,249,703 | +0.05(+1.03%) |
May 08, 2020 | 5.252 | 5.342 | 4.962 | 5.270 | 12,984,062 | +0.43(+8.82%) |
May 07, 2020 | 4.815 | 5.061 | 4.725 | 4.843 | 9,776,454 | +0.16(+3.50%) |
May 06, 2020 | 4.997 | 5.115 | 4.625 | 4.679 | 8,553,964 | -0.33(-6.53%) |
May 05, 2020 | 5.633 | 5.797 | 4.961 | 5.006 | 11,632,452 | -0.26(-5.00%) |
May 04, 2020 | 4.888 | 5.324 | 4.734 | 5.270 | 7,462,386 | +0.19(+3.76%) |
May 01, 2020 | 5.524 | 5.688 | 4.997 | 5.079 | 7,874,702 | -0.67(-11.69%) |
Apr 30, 2020 | 5.215 | 5.751 | 4.734 | 5.751 | 19,813,296 | +0.79(+15.93%) |
Apr 29, 2020 | 4.506 | 5.015 | 4.461 | 4.961 | 11,107,517 | +0.67(+15.68%) |
Apr 28, 2020 | 4.288 | 4.479 | 4.125 | 4.288 | 7,858,615 | +0.03(+0.64%) |
Apr 27, 2020 | 4.134 | 4.316 | 3.907 | 4.261 | 7,789,943 | -0.03(-0.64%) |
Apr 24, 2020 | 4.634 | 4.834 | 4.143 | 4.288 | 9,940,702 | -0.25(-5.60%) |
Apr 23, 2020 | 4.343 | 4.834 | 4.288 | 4.543 | 12,328,546 | +0.47(+11.61%) |
Apr 22, 2020 | 3.789 | 4.098 | 3.671 | 4.070 | 9,255,453 | +0.53(+14.87%) |
Apr 21, 2020 | 3.235 | 3.580 | 3.116 | 3.543 | 9,598,199 | +0.15(+4.28%) |
Apr 20, 2020 | 3.307 | 3.707 | 3.262 | 3.398 | 8,766,856 | -0.27(-7.43%) |
Apr 17, 2020 | 3.198 | 3.689 | 3.162 | 3.671 | 7,278,599 | +0.39(+11.91%) |
Apr 16, 2020 | 3.525 | 3.553 | 3.235 | 3.280 | 5,833,447 | -0.21(-5.99%) |
Apr 15, 2020 | 3.580 | 3.634 | 3.344 | 3.489 | 9,168,442 | -0.51(-12.73%) |
Apr 14, 2020 | 4.179 | 4.225 | 3.771 | 3.998 | 8,539,859 | -0.23(-5.38%) |
Apr 13, 2020 | 4.243 | 4.343 | 3.907 | 4.225 | 7,030,318 | +0.25(+6.41%) |
Apr 09, 2020 | 4.125 | 4.570 | 3.607 | 3.970 | 14,949,795 | +0.22(+5.81%) |
Apr 08, 2020 | 3.589 | 3.761 | 3.443 | 3.752 | 6,776,959 | +0.35(+10.13%) |
Apr 07, 2020 | 3.289 | 3.789 | 3.271 | 3.407 | 13,221,260 | +0.30(+9.65%) |
Apr 06, 2020 | 3.071 | 3.153 | 2.917 | 3.107 | 8,840,949 | -0.01(-0.29%) |
Apr 03, 2020 | 3.107 | 3.162 | 2.798 | 3.116 | 10,234,130 | +0.25(+8.54%) |
Apr 02, 2020 | 2.599 | 3.398 | 2.489 | 2.871 | 15,764,033 | +0.45(+18.80%) |
Apr 01, 2020 | 2.435 | 2.453 | 2.244 | 2.417 | 13,055,622 | -0.04(-1.48%) |
Mar 31, 2020 | 2.371 | 2.499 | 2.271 | 2.453 | 12,267,206 | +0.23(+10.20%) |
Mar 30, 2020 | 2.362 | 2.417 | 2.171 | 2.226 | 9,847,542 | -0.19(-7.89%) |
Mar 27, 2020 | 2.480 | 2.499 | 2.280 | 2.417 | 7,468,128 | -0.16(-6.34%) |
Mar 26, 2020 | 2.626 | 2.817 | 2.544 | 2.580 | 10,490,949 | -0.02(-0.70%) |
Mar 25, 2020 | 2.644 | 2.889 | 2.435 | 2.599 | 10,984,793 | -0.01(-0.35%) |
Mar 24, 2020 | 2.380 | 2.608 | 2.335 | 2.608 | 12,448,045 | +0.38(+17.14%) |
Mar 23, 2020 | 2.226 | 2.317 | 2.135 | 2.226 | 11,583,679 | -0.01(-0.41%) |
Mar 20, 2020 | 2.562 | 2.644 | 2.117 | 2.235 | 20,842,366 | -0.26(-10.55%) |
Mar 19, 2020 | 2.244 | 2.562 | 2.135 | 2.499 | 14,817,108 | +0.30(+13.64%) |
Mar 18, 2020 | 2.317 | 2.453 | 1.908 | 2.199 | 15,060,261 | -0.35(-13.88%) |
Mar 17, 2020 | 2.644 | 2.708 | 2.499 | 2.553 | 11,968,054 | -0.08(-3.10%) |
Mar 16, 2020 | 2.371 | 2.798 | 2.358 | 2.635 | 17,244,006 | -0.17(-6.15%) |
Mar 13, 2020 | 2.771 | 2.807 | 2.380 | 2.807 | 24,109,926 | +0.45(+18.85%) |
Mar 12, 2020 | 2.399 | 2.853 | 2.299 | 2.362 | 20,345,646 | -0.19(-7.35%) |
Mar 11, 2020 | 2.462 | 2.769 | 2.374 | 2.550 | 24,358,544 | -0.07(-2.68%) |
Mar 10, 2020 | 3.394 | 3.394 | 2.031 | 2.620 | 46,347,640 | +0.67(+34.23%) |
Mar 09, 2020 | 4.686 | 4.756 | 1.943 | 1.952 | 43,829,504 | -5.03(-72.04%) |
Mar 06, 2020 | 7.781 | 8.071 | 6.910 | 6.981 | 13,520,991 | -1.25(-15.17%) |
Mar 05, 2020 | 9.003 | 9.021 | 8.097 | 8.229 | 8,169,252 | -1.10(-11.78%) |
Mar 04, 2020 | 9.715 | 9.724 | 8.990 | 9.328 | 4,118,845 | -0.17(-1.76%) |
Mar 03, 2020 | 10.05 | 10.27 | 9.315 | 9.495 | 5,800,651 | -0.55(-5.51%) |