Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 8.410 | 8.520 | 8.050 | 8.210 | 5,951,800 | -0.35(-4.09%) |
May 28, 2020 | 8.910 | 9.020 | 8.470 | 8.560 | 1,650,229 | -0.16(-1.83%) |
May 27, 2020 | 8.500 | 8.760 | 8.130 | 8.720 | 1,573,754 | +0.59(+7.26%) |
May 26, 2020 | 8.470 | 8.590 | 8.000 | 8.130 | 2,163,860 | +0.32(+4.10%) |
May 22, 2020 | 7.740 | 7.840 | 7.420 | 7.810 | 848,300 | +0.11(+1.43%) |
May 21, 2020 | 7.790 | 7.890 | 7.480 | 7.700 | 874,091 | -0.19(-2.41%) |
May 20, 2020 | 7.360 | 8.000 | 7.355 | 7.890 | 1,842,720 | +0.81(+11.44%) |
May 19, 2020 | 7.510 | 7.720 | 7.010 | 7.080 | 1,794,237 | -0.37(-4.97%) |
May 18, 2020 | 6.750 | 7.520 | 6.720 | 7.450 | 1,853,482 | +1.14(+18.07%) |
May 15, 2020 | 6.180 | 6.490 | 6.075 | 6.310 | 1,538,500 | +0.04(+0.64%) |
May 14, 2020 | 5.920 | 6.540 | 5.710 | 6.270 | 1,085,699 | +0.11(+1.79%) |
May 13, 2020 | 6.660 | 6.750 | 5.995 | 6.160 | 1,507,203 | -0.50(-7.51%) |
May 12, 2020 | 7.260 | 7.380 | 6.640 | 6.660 | 839,307 | -0.41(-5.80%) |
May 11, 2020 | 7.500 | 7.525 | 6.900 | 7.070 | 1,002,531 | -0.56(-7.34%) |
May 08, 2020 | 7.340 | 7.740 | 7.255 | 7.630 | 909,900 | +0.56(+7.92%) |
May 07, 2020 | 6.970 | 7.189 | 6.910 | 7.070 | 857,143 | +0.27(+3.97%) |
May 06, 2020 | 7.220 | 7.400 | 6.790 | 6.800 | 945,156 | -0.35(-4.90%) |
May 05, 2020 | 7.200 | 7.680 | 7.150 | 7.150 | 1,143,600 | -0.04(-0.56%) |
May 04, 2020 | 7.160 | 7.430 | 6.770 | 7.190 | 793,287 | +0.13(+1.84%) |
May 01, 2020 | 7.480 | 7.780 | 6.950 | 7.060 | 1,537,900 | -0.70(-9.02%) |
Apr 30, 2020 | 8.180 | 8.290 | 7.540 | 7.760 | 2,928,696 | -0.64(-7.62%) |
Apr 29, 2020 | 7.240 | 8.520 | 7.160 | 8.400 | 4,508,083 | +1.68(+25.00%) |
Apr 28, 2020 | 6.940 | 7.010 | 6.330 | 6.720 | 4,083,122 | -0.01(-0.15%) |
Apr 27, 2020 | 5.820 | 7.032 | 5.700 | 6.730 | 1,911,355 | +0.97(+16.84%) |
Apr 24, 2020 | 6.020 | 6.130 | 5.700 | 5.760 | 834,400 | -0.24(-4.00%) |
Apr 23, 2020 | 5.960 | 6.140 | 5.820 | 6.000 | 1,118,119 | +0.16(+2.74%) |
Apr 22, 2020 | 5.700 | 5.910 | 5.680 | 5.840 | 1,233,285 | +0.28(+5.04%) |
Apr 21, 2020 | 5.600 | 5.790 | 5.470 | 5.560 | 1,099,403 | -0.28(-4.79%) |
Apr 20, 2020 | 5.750 | 6.130 | 5.650 | 5.840 | 701,811 | -0.08(-1.35%) |
Apr 17, 2020 | 6.030 | 6.520 | 5.840 | 5.920 | 1,375,800 | +0.41(+7.44%) |
Apr 16, 2020 | 5.840 | 5.840 | 5.270 | 5.510 | 660,445 | -0.38(-6.45%) |
Apr 15, 2020 | 5.970 | 6.190 | 5.680 | 5.890 | 1,030,799 | -0.36(-5.76%) |
Apr 14, 2020 | 6.600 | 6.990 | 6.170 | 6.250 | 1,138,184 | -0.23(-3.55%) |
Apr 13, 2020 | 6.800 | 6.850 | 6.280 | 6.480 | 733,692 | -0.26(-3.86%) |
Apr 09, 2020 | 6.200 | 7.300 | 6.180 | 6.740 | 2,853,300 | +0.64(+10.49%) |
Apr 08, 2020 | 5.350 | 6.150 | 5.320 | 6.100 | 1,737,976 | +0.81(+15.31%) |
Apr 07, 2020 | 5.310 | 5.900 | 5.190 | 5.290 | 3,091,230 | +0.28(+5.59%) |
Apr 06, 2020 | 5.330 | 5.530 | 4.990 | 5.010 | 2,157,356 | +0.09(+1.83%) |
Apr 03, 2020 | 5.100 | 5.110 | 4.650 | 4.920 | 2,172,500 | -0.20(-3.91%) |
Apr 02, 2020 | 5.310 | 5.390 | 4.910 | 5.120 | 964,361 | +0.18(+3.64%) |
Apr 01, 2020 | 5.000 | 5.680 | 4.760 | 4.940 | 1,395,699 | -0.27(-5.18%) |
Mar 31, 2020 | 5.170 | 5.550 | 5.090 | 5.210 | 1,832,415 | +0.04(+0.77%) |
Mar 30, 2020 | 5.380 | 5.490 | 5.070 | 5.170 | 1,276,603 | -0.20(-3.72%) |
Mar 27, 2020 | 6.120 | 6.186 | 5.000 | 5.370 | 1,541,700 | -1.10(-17.00%) |
Mar 26, 2020 | 6.570 | 6.850 | 6.375 | 6.470 | 1,729,448 | -0.38(-5.55%) |
Mar 25, 2020 | 6.080 | 7.330 | 5.870 | 6.850 | 3,974,617 | +1.04(+17.90%) |
Mar 24, 2020 | 4.710 | 6.230 | 4.710 | 5.810 | 1,777,287 | +1.53(+35.75%) |
Mar 23, 2020 | 4.200 | 4.430 | 4.040 | 4.280 | 2,515,704 | +0.15(+3.63%) |
Mar 20, 2020 | 4.670 | 5.000 | 4.000 | 4.130 | 2,743,600 | -0.49(-10.61%) |
Mar 19, 2020 | 4.140 | 4.950 | 4.050 | 4.620 | 4,448,676 | +0.40(+9.48%) |
Mar 18, 2020 | 5.540 | 5.720 | 3.904 | 4.220 | 2,782,742 | -1.80(-29.90%) |
Mar 17, 2020 | 5.060 | 6.230 | 5.010 | 6.020 | 3,318,067 | +1.09(+22.11%) |
Mar 16, 2020 | 5.950 | 5.950 | 4.850 | 4.930 | 3,724,354 | -1.83(-27.07%) |
Mar 13, 2020 | 7.090 | 7.200 | 5.270 | 6.760 | 4,699,400 | +0.20(+3.05%) |
Mar 12, 2020 | 6.400 | 7.000 | 5.780 | 6.560 | 3,835,362 | -0.89(-11.95%) |
Mar 11, 2020 | 7.910 | 8.010 | 7.280 | 7.450 | 2,814,602 | -0.83(-10.02%) |
Mar 10, 2020 | 8.200 | 8.410 | 7.520 | 8.280 | 3,379,055 | +0.46(+5.88%) |
Mar 09, 2020 | 8.400 | 8.460 | 7.810 | 7.820 | 3,973,660 | -1.70(-17.86%) |
Mar 06, 2020 | 9.620 | 9.900 | 9.300 | 9.520 | 3,759,000 | -0.65(-6.39%) |
Mar 05, 2020 | 11.45 | 11.47 | 10.01 | 10.17 | 4,031,390 | -1.74(-14.61%) |
Mar 04, 2020 | 12.00 | 12.11 | 11.69 | 11.91 | 1,675,831 | +0.19(+1.62%) |
Mar 03, 2020 | 12.58 | 13.01 | 11.64 | 11.72 | 2,139,546 | -0.94(-7.42%) |