Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 5.100 | 6.100 | 4.980 | 5.490 | 15,968,600 | +0.31(+5.98%) |
May 28, 2020 | 5.550 | 5.550 | 5.170 | 5.180 | 5,371,535 | -0.36(-6.50%) |
May 27, 2020 | 5.300 | 5.530 | 5.140 | 5.540 | 7,881,624 | +0.53(+10.58%) |
May 26, 2020 | 5.120 | 5.250 | 4.915 | 5.010 | 6,138,386 | +0.36(+7.74%) |
May 22, 2020 | 4.800 | 4.870 | 4.640 | 4.650 | 1,679,800 | -0.08(-1.69%) |
May 21, 2020 | 4.700 | 4.820 | 4.660 | 4.730 | 2,874,606 | +0.05(+1.07%) |
May 20, 2020 | 4.620 | 4.770 | 4.550 | 4.680 | 2,657,184 | +0.18(+4.00%) |
May 19, 2020 | 4.770 | 4.820 | 4.500 | 4.500 | 3,555,647 | -0.14(-3.02%) |
May 18, 2020 | 4.560 | 4.690 | 4.440 | 4.640 | 4,425,002 | +0.30(+6.91%) |
May 15, 2020 | 4.460 | 4.720 | 4.315 | 4.340 | 3,306,100 | -0.17(-3.77%) |
May 14, 2020 | 4.170 | 4.530 | 3.990 | 4.510 | 4,608,139 | +0.30(+7.13%) |
May 13, 2020 | 4.590 | 4.600 | 4.180 | 4.210 | 4,262,701 | -0.40(-8.68%) |
May 12, 2020 | 4.980 | 5.050 | 4.600 | 4.610 | 4,289,616 | -0.35(-7.06%) |
May 11, 2020 | 5.200 | 5.220 | 4.940 | 4.960 | 3,448,679 | -0.35(-6.59%) |
May 08, 2020 | 4.950 | 5.320 | 4.945 | 5.310 | 5,026,500 | +0.45(+9.26%) |
May 07, 2020 | 4.950 | 5.200 | 4.790 | 4.860 | 6,860,573 | -0.16(-3.19%) |
May 06, 2020 | 5.160 | 5.190 | 5.010 | 5.020 | 3,411,786 | -0.31(-5.82%) |
May 05, 2020 | 5.500 | 5.580 | 5.290 | 5.330 | 3,826,904 | -0.27(-4.82%) |
May 04, 2020 | 5.700 | 5.730 | 5.440 | 5.600 | 5,235,113 | -0.21(-3.61%) |
May 01, 2020 | 6.310 | 6.350 | 5.705 | 5.810 | 3,565,700 | -0.52(-8.21%) |
Apr 30, 2020 | 6.400 | 6.460 | 6.130 | 6.330 | 5,545,596 | -0.26(-3.95%) |
Apr 29, 2020 | 6.050 | 6.710 | 6.040 | 6.590 | 6,578,533 | +0.64(+10.76%) |
Apr 28, 2020 | 5.610 | 6.040 | 5.610 | 5.950 | 6,403,250 | +0.54(+9.98%) |
Apr 27, 2020 | 4.990 | 5.550 | 4.900 | 5.410 | 14,197,239 | -0.41(-7.04%) |
Apr 24, 2020 | 6.420 | 6.420 | 5.700 | 5.820 | 6,189,700 | -0.87(-13.00%) |
Apr 23, 2020 | 6.610 | 6.795 | 6.498 | 6.690 | 1,615,694 | +0.14(+2.14%) |
Apr 22, 2020 | 6.670 | 6.710 | 6.490 | 6.550 | 3,302,858 | +0.17(+2.66%) |
Apr 21, 2020 | 6.670 | 6.720 | 6.300 | 6.380 | 1,668,979 | -0.49(-7.13%) |
Apr 20, 2020 | 7.020 | 7.050 | 6.835 | 6.870 | 3,508,595 | -0.29(-4.05%) |
Apr 17, 2020 | 7.390 | 7.390 | 6.910 | 7.160 | 4,020,000 | +0.17(+2.43%) |
Apr 16, 2020 | 7.150 | 7.175 | 6.830 | 6.990 | 2,088,390 | -0.03(-0.43%) |
Apr 15, 2020 | 7.170 | 7.210 | 6.980 | 7.020 | 3,238,864 | -0.35(-4.75%) |
Apr 14, 2020 | 7.550 | 7.640 | 7.350 | 7.370 | 2,350,948 | -0.08(-1.07%) |
Apr 13, 2020 | 7.420 | 7.525 | 7.130 | 7.450 | 1,294,521 | -0.13(-1.72%) |
Apr 09, 2020 | 7.680 | 7.710 | 7.300 | 7.580 | 2,433,800 | +0.40(+5.57%) |
Apr 08, 2020 | 6.900 | 7.300 | 6.805 | 7.180 | 2,625,630 | +0.38(+5.59%) |
Apr 07, 2020 | 7.410 | 7.760 | 6.700 | 6.800 | 2,881,095 | +0.06(+0.89%) |
Apr 06, 2020 | 6.980 | 7.190 | 6.660 | 6.740 | 1,474,146 | +0.35(+5.48%) |
Apr 03, 2020 | 6.910 | 7.030 | 6.270 | 6.390 | 1,730,400 | -0.60(-8.58%) |
Apr 02, 2020 | 7.170 | 7.435 | 6.925 | 6.990 | 1,622,507 | -0.21(-2.92%) |
Apr 01, 2020 | 7.040 | 7.240 | 6.920 | 7.200 | 1,900,486 | -0.20(-2.70%) |
Mar 31, 2020 | 7.390 | 7.720 | 7.230 | 7.400 | 2,779,950 | +0.18(+2.49%) |
Mar 30, 2020 | 7.030 | 7.360 | 6.775 | 7.220 | 2,976,284 | +0.05(+0.70%) |
Mar 27, 2020 | 7.660 | 7.730 | 7.080 | 7.170 | 2,453,100 | -1.07(-12.99%) |
Mar 26, 2020 | 8.490 | 8.870 | 7.980 | 8.240 | 2,457,582 | -0.01(-0.12%) |
Mar 25, 2020 | 7.340 | 9.460 | 7.084 | 8.250 | 4,168,121 | +1.03(+14.27%) |
Mar 24, 2020 | 6.510 | 8.730 | 6.180 | 7.220 | 5,437,909 | +1.11(+18.17%) |
Mar 23, 2020 | 6.310 | 6.370 | 5.750 | 6.110 | 2,692,643 | -0.66(-9.75%) |
Mar 20, 2020 | 7.630 | 7.870 | 6.750 | 6.770 | 2,715,700 | -0.91(-11.85%) |
Mar 19, 2020 | 6.840 | 7.840 | 6.580 | 7.680 | 2,436,739 | +0.79(+11.47%) |
Mar 18, 2020 | 7.510 | 7.770 | 6.730 | 6.890 | 2,443,039 | -1.60(-18.85%) |
Mar 17, 2020 | 8.270 | 8.660 | 7.590 | 8.490 | 2,765,862 | +0.41(+5.07%) |
Mar 16, 2020 | 8.830 | 9.000 | 8.010 | 8.080 | 3,650,885 | -1.87(-18.79%) |
Mar 13, 2020 | 10.26 | 10.26 | 8.955 | 9.950 | 1,964,300 | +0.83(+9.10%) |
Mar 12, 2020 | 8.500 | 9.600 | 8.280 | 9.120 | 2,825,086 | -2.80(-23.49%) |
Mar 11, 2020 | 12.66 | 12.77 | 11.56 | 11.92 | 3,329,864 | -1.25(-9.49%) |
Mar 10, 2020 | 12.78 | 13.17 | 12.43 | 13.17 | 1,467,271 | +0.57(+4.52%) |
Mar 09, 2020 | 12.44 | 14.48 | 12.44 | 12.60 | 1,830,974 | -1.23(-8.89%) |
Mar 06, 2020 | 13.73 | 14.15 | 13.61 | 13.83 | 1,972,400 | -0.42(-2.95%) |
Mar 05, 2020 | 14.62 | 14.72 | 14.13 | 14.25 | 2,332,074 | -0.89(-5.88%) |
Mar 04, 2020 | 15.18 | 15.29 | 14.71 | 15.14 | 1,681,220 | +0.07(+0.46%) |
Mar 03, 2020 | 15.10 | 15.75 | 14.78 | 15.07 | 2,100,202 | -0.30(-1.95%) |