Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 7.074 | 7.253 | 6.668 | 6.763 | 1,728,116 | -0.48(-6.64%) |
May 28, 2020 | 7.923 | 8.017 | 7.215 | 7.244 | 1,277,189 | -0.59(-7.58%) |
May 27, 2020 | 7.281 | 7.866 | 6.913 | 7.838 | 1,673,883 | +0.87(+12.45%) |
May 26, 2020 | 6.763 | 7.168 | 6.649 | 6.970 | 1,328,513 | +0.58(+9.16%) |
May 22, 2020 | 6.385 | 6.517 | 6.065 | 6.385 | 1,492,421 | -0.04(-0.59%) |
May 21, 2020 | 6.281 | 6.546 | 6.093 | 6.423 | 2,222,666 | +0.22(+3.50%) |
May 20, 2020 | 6.470 | 6.715 | 6.064 | 6.206 | 1,269,838 | +0.01(+0.15%) |
May 19, 2020 | 6.432 | 6.564 | 5.989 | 6.197 | 891,707 | -0.27(-4.23%) |
May 18, 2020 | 6.093 | 6.546 | 5.999 | 6.470 | 1,338,808 | +0.91(+16.27%) |
May 15, 2020 | 5.470 | 5.753 | 5.159 | 5.565 | 1,025,800 | -0.01(-0.17%) |
May 14, 2020 | 5.348 | 5.947 | 5.046 | 5.574 | 1,341,293 | +0.03(+0.51%) |
May 13, 2020 | 6.291 | 6.291 | 5.470 | 5.546 | 1,641,224 | -0.88(-13.66%) |
May 12, 2020 | 6.480 | 6.961 | 6.329 | 6.423 | 996,838 | -0.05(-0.73%) |
May 11, 2020 | 6.687 | 6.744 | 6.140 | 6.470 | 805,649 | -0.41(-6.03%) |
May 08, 2020 | 6.206 | 6.998 | 6.187 | 6.885 | 775,049 | +0.81(+13.35%) |
May 07, 2020 | 5.810 | 6.442 | 5.810 | 6.074 | 1,188,108 | +0.34(+5.92%) |
May 06, 2020 | 6.234 | 6.496 | 5.668 | 5.734 | 827,920 | -0.45(-7.32%) |
May 05, 2020 | 6.876 | 7.319 | 6.140 | 6.187 | 1,397,685 | -0.47(-7.08%) |
May 04, 2020 | 6.621 | 7.121 | 6.281 | 6.659 | 775,581 | -0.25(-3.55%) |
May 01, 2020 | 7.187 | 7.588 | 6.508 | 6.904 | 1,260,754 | -0.75(-9.74%) |
Apr 30, 2020 | 7.451 | 7.833 | 7.081 | 7.649 | 1,577,650 | -0.35(-4.36%) |
Apr 29, 2020 | 6.263 | 8.064 | 6.263 | 7.998 | 2,144,607 | +2.04(+34.18%) |
Apr 28, 2020 | 5.763 | 6.206 | 5.716 | 5.961 | 1,372,711 | +0.26(+4.64%) |
Apr 27, 2020 | 5.216 | 5.829 | 5.172 | 5.697 | 1,291,886 | +0.47(+9.03%) |
Apr 24, 2020 | 4.848 | 5.367 | 4.848 | 5.225 | 936,315 | +0.39(+7.99%) |
Apr 23, 2020 | 4.763 | 5.065 | 4.659 | 4.838 | 1,012,225 | +0.03(+0.59%) |
Apr 22, 2020 | 5.187 | 5.353 | 4.772 | 4.810 | 1,110,494 | -0.12(-2.49%) |
Apr 21, 2020 | 5.169 | 5.409 | 4.857 | 4.933 | 1,123,784 | -0.40(-7.43%) |
Apr 20, 2020 | 5.084 | 5.565 | 4.933 | 5.329 | 915,219 | +0.01(+0.18%) |
Apr 17, 2020 | 5.282 | 5.650 | 5.079 | 5.319 | 987,843 | +0.42(+8.67%) |
Apr 16, 2020 | 5.668 | 5.782 | 4.791 | 4.895 | 1,199,580 | -0.77(-13.64%) |
Apr 15, 2020 | 5.659 | 5.933 | 5.376 | 5.668 | 1,085,885 | -0.43(-7.11%) |
Apr 14, 2020 | 5.518 | 6.513 | 5.470 | 6.102 | 2,582,632 | +0.71(+13.11%) |
Apr 13, 2020 | 5.385 | 5.631 | 4.961 | 5.395 | 1,400,070 | +0.23(+4.38%) |
Apr 09, 2020 | 5.631 | 6.050 | 5.046 | 5.169 | 2,046,618 | -0.40(-7.12%) |
Apr 08, 2020 | 5.367 | 6.079 | 5.319 | 5.565 | 2,133,511 | +0.32(+6.12%) |
Apr 07, 2020 | 4.367 | 6.489 | 4.367 | 5.244 | 3,708,796 | +1.27(+32.07%) |
Apr 06, 2020 | 3.320 | 4.018 | 3.306 | 3.971 | 1,388,650 | +0.79(+24.93%) |
Apr 03, 2020 | 3.471 | 3.603 | 3.032 | 3.178 | 1,414,810 | -0.20(-5.87%) |
Apr 02, 2020 | 3.848 | 3.971 | 3.301 | 3.377 | 1,377,699 | -0.22(-6.04%) |
Apr 01, 2020 | 4.565 | 4.565 | 3.565 | 3.593 | 1,286,394 | -1.31(-26.73%) |
Mar 31, 2020 | 5.103 | 5.291 | 4.838 | 4.904 | 886,053 | -0.22(-4.24%) |
Mar 30, 2020 | 5.895 | 6.159 | 4.848 | 5.121 | 1,104,070 | -0.35(-6.38%) |
Mar 27, 2020 | 5.470 | 5.744 | 5.218 | 5.470 | 516,982 | -0.27(-4.76%) |
Mar 26, 2020 | 5.895 | 6.857 | 5.565 | 5.744 | 1,026,729 | -0.12(-2.09%) |
Mar 25, 2020 | 5.593 | 6.314 | 5.470 | 5.866 | 791,453 | +0.42(+7.80%) |
Mar 24, 2020 | 4.508 | 5.758 | 4.508 | 5.442 | 859,469 | +1.14(+26.54%) |
Mar 23, 2020 | 4.725 | 4.923 | 4.197 | 4.301 | 1,068,823 | -0.52(-10.76%) |
Mar 20, 2020 | 4.744 | 5.584 | 4.461 | 4.820 | 1,915,676 | +0.28(+6.24%) |
Mar 19, 2020 | 3.188 | 4.640 | 3.009 | 4.537 | 1,949,485 | +1.31(+40.64%) |
Mar 18, 2020 | 2.980 | 4.150 | 2.943 | 3.226 | 1,529,792 | +0.13(+4.27%) |
Mar 17, 2020 | 4.725 | 4.772 | 2.980 | 3.094 | 1,886,290 | -1.52(-32.92%) |
Mar 16, 2020 | 6.025 | 6.156 | 4.482 | 4.612 | 1,277,558 | -1.89(-29.04%) |
Mar 13, 2020 | 7.597 | 8.127 | 6.411 | 6.500 | 2,036,339 | -0.82(-11.18%) |
Mar 12, 2020 | 7.188 | 7.588 | 6.937 | 7.318 | 1,267,802 | -0.60(-7.52%) |
Mar 11, 2020 | 8.359 | 8.499 | 7.746 | 7.913 | 929,925 | -0.76(-8.79%) |
Mar 10, 2020 | 8.750 | 8.982 | 8.127 | 8.676 | 892,095 | +0.20(+2.30%) |
Mar 09, 2020 | 7.969 | 8.936 | 7.829 | 8.480 | 838,335 | -0.35(-4.00%) |
Mar 06, 2020 | 8.731 | 9.140 | 8.504 | 8.834 | 1,213,092 | -0.11(-1.25%) |
Mar 05, 2020 | 9.364 | 9.489 | 8.796 | 8.945 | 1,588,867 | -0.63(-6.60%) |
Mar 04, 2020 | 9.624 | 9.763 | 9.252 | 9.578 | 679,604 | +0.04(+0.39%) |
Mar 03, 2020 | 10.21 | 10.43 | 9.289 | 9.540 | 633,888 | -0.75(-7.32%) |