Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 6.800 | 6.916 | 6.550 | 6.860 | 6,537,900 | +0.03(+0.44%) |
May 28, 2020 | 6.920 | 7.020 | 6.760 | 6.830 | 5,595,413 | -0.13(-1.87%) |
May 27, 2020 | 7.080 | 7.080 | 6.600 | 6.960 | 9,076,647 | -0.06(-0.85%) |
May 26, 2020 | 7.290 | 7.340 | 7.000 | 7.020 | 7,279,593 | -0.22(-3.04%) |
May 22, 2020 | 6.510 | 7.350 | 6.490 | 7.240 | 13,397,700 | -0.33(-4.36%) |
May 21, 2020 | 7.500 | 7.610 | 7.280 | 7.570 | 8,242,868 | +0.11(+1.47%) |
May 20, 2020 | 7.480 | 7.600 | 7.360 | 7.460 | 4,925,298 | +0.05(+0.67%) |
May 19, 2020 | 7.610 | 7.610 | 7.220 | 7.410 | 8,931,122 | -0.22(-2.88%) |
May 18, 2020 | 7.880 | 7.930 | 7.460 | 7.630 | 9,812,509 | -0.10(-1.29%) |
May 15, 2020 | 7.510 | 7.760 | 7.400 | 7.730 | 5,447,900 | +0.10(+1.31%) |
May 14, 2020 | 7.330 | 7.890 | 6.980 | 7.630 | 13,614,344 | +0.21(+2.83%) |
May 13, 2020 | 7.800 | 7.890 | 7.180 | 7.420 | 8,297,977 | -0.29(-3.76%) |
May 12, 2020 | 7.990 | 8.200 | 7.700 | 7.710 | 9,033,566 | -0.18(-2.28%) |
May 11, 2020 | 7.640 | 7.960 | 7.600 | 7.890 | 5,712,155 | +0.18(+2.33%) |
May 08, 2020 | 7.530 | 7.870 | 7.500 | 7.710 | 6,698,100 | +0.19(+2.53%) |
May 07, 2020 | 7.420 | 7.620 | 7.380 | 7.520 | 5,730,092 | +0.13(+1.76%) |
May 06, 2020 | 7.800 | 7.840 | 7.360 | 7.390 | 6,542,279 | -0.33(-4.27%) |
May 05, 2020 | 7.880 | 8.020 | 7.630 | 7.720 | 11,268,430 | +0.10(+1.31%) |
May 04, 2020 | 7.100 | 7.640 | 6.960 | 7.620 | 7,655,231 | +0.28(+3.81%) |
May 01, 2020 | 7.400 | 7.600 | 7.080 | 7.340 | 7,723,100 | -0.27(-3.55%) |
Apr 30, 2020 | 8.280 | 8.450 | 7.400 | 7.610 | 17,198,716 | -0.65(-7.87%) |
Apr 29, 2020 | 8.110 | 8.460 | 7.840 | 8.260 | 14,062,351 | +0.44(+5.63%) |
Apr 28, 2020 | 8.170 | 8.170 | 7.740 | 7.820 | 14,451,597 | -0.03(-0.38%) |
Apr 27, 2020 | 8.130 | 8.150 | 7.640 | 7.850 | 17,150,524 | +0.32(+4.25%) |
Apr 24, 2020 | 6.770 | 7.720 | 6.735 | 7.530 | 20,804,800 | +0.80(+11.89%) |
Apr 23, 2020 | 6.620 | 6.970 | 6.610 | 6.730 | 8,527,798 | +0.05(+0.75%) |
Apr 22, 2020 | 6.550 | 6.700 | 6.440 | 6.680 | 7,006,304 | +0.23(+3.57%) |
Apr 21, 2020 | 6.630 | 6.870 | 6.360 | 6.450 | 9,156,955 | -0.27(-4.02%) |
Apr 20, 2020 | 6.360 | 6.990 | 6.280 | 6.720 | 12,877,439 | +0.21(+3.23%) |
Apr 17, 2020 | 6.250 | 6.575 | 6.120 | 6.510 | 13,134,500 | +0.37(+6.03%) |
Apr 16, 2020 | 6.400 | 6.400 | 6.060 | 6.140 | 10,017,759 | -0.18(-2.85%) |
Apr 15, 2020 | 6.240 | 6.400 | 5.910 | 6.320 | 14,140,642 | -0.06(-0.94%) |
Apr 14, 2020 | 6.830 | 7.050 | 6.310 | 6.380 | 24,070,160 | -0.01(-0.16%) |
Apr 13, 2020 | 6.320 | 6.500 | 6.000 | 6.390 | 25,254,230 | +0.34(+5.62%) |
Apr 09, 2020 | 6.160 | 6.295 | 5.840 | 6.050 | 21,157,100 | +0.24(+4.13%) |
Apr 08, 2020 | 5.170 | 5.910 | 5.070 | 5.810 | 32,585,052 | +0.77(+15.28%) |
Apr 07, 2020 | 5.050 | 5.450 | 4.790 | 5.040 | 32,390,688 | +0.24(+5.00%) |
Apr 06, 2020 | 4.800 | 5.100 | 4.520 | 4.800 | 24,062,898 | +0.02(+0.42%) |
Apr 03, 2020 | 5.150 | 5.280 | 4.600 | 4.780 | 26,144,700 | -0.44(-8.43%) |
Apr 02, 2020 | 5.290 | 5.750 | 5.060 | 5.220 | 58,523,948 | +0.24(+4.82%) |
Apr 01, 2020 | 4.020 | 5.290 | 4.000 | 4.980 | 97,528,032 | +0.98(+24.50%) |
Mar 31, 2020 | 4.190 | 4.360 | 3.950 | 4.000 | 115,574,152 | -9.58(-70.54%) |
Mar 30, 2020 | 13.59 | 13.76 | 12.93 | 13.58 | 28,710,684 | +0.34(+2.57%) |
Mar 27, 2020 | 13.56 | 13.92 | 13.16 | 13.24 | 7,532,700 | -0.46(-3.36%) |
Mar 26, 2020 | 12.33 | 13.92 | 12.32 | 13.70 | 9,514,007 | +1.32(+10.66%) |
Mar 25, 2020 | 11.95 | 12.84 | 11.60 | 12.38 | 7,335,305 | +0.47(+3.95%) |
Mar 24, 2020 | 11.01 | 11.95 | 10.85 | 11.91 | 8,982,797 | +1.36(+12.89%) |
Mar 23, 2020 | 10.80 | 10.80 | 10.03 | 10.55 | 5,327,186 | -0.09(-0.85%) |
Mar 20, 2020 | 11.75 | 12.12 | 10.37 | 10.64 | 9,051,100 | -0.89(-7.72%) |
Mar 19, 2020 | 10.09 | 12.44 | 10.00 | 11.53 | 12,401,473 | +1.30(+12.71%) |
Mar 18, 2020 | 10.19 | 10.99 | 9.890 | 10.23 | 8,386,598 | -0.36(-3.40%) |
Mar 17, 2020 | 10.55 | 11.38 | 10.06 | 10.59 | 9,716,489 | +0.33(+3.22%) |
Mar 16, 2020 | 10.92 | 12.05 | 10.22 | 10.26 | 10,015,916 | -2.29(-18.25%) |
Mar 13, 2020 | 13.18 | 13.32 | 11.10 | 12.55 | 12,403,299 | +1.05(+9.13%) |
Mar 12, 2020 | 10.00 | 12.38 | 8.580 | 11.50 | 14,988,069 | -1.06(-8.44%) |
Mar 11, 2020 | 13.80 | 14.15 | 11.59 | 12.56 | 11,837,084 | -1.61(-11.36%) |
Mar 10, 2020 | 14.60 | 14.70 | 13.50 | 14.17 | 5,535,429 | +0.20(+1.43%) |
Mar 09, 2020 | 13.61 | 14.20 | 13.25 | 13.97 | 8,681,973 | -0.94(-6.30%) |
Mar 06, 2020 | 15.03 | 15.57 | 14.75 | 14.91 | 6,169,200 | -0.54(-3.50%) |
Mar 05, 2020 | 15.68 | 16.24 | 15.33 | 15.45 | 5,113,106 | -0.57(-3.56%) |
Mar 04, 2020 | 15.95 | 16.15 | 15.73 | 16.02 | 4,278,038 | +0.48(+3.09%) |
Mar 03, 2020 | 16.18 | 16.47 | 15.37 | 15.54 | 7,775,080 | -0.56(-3.48%) |