Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 9.050 | 9.310 | 8.520 | 8.780 | 1,534,900 | -0.19(-2.12%) |
May 28, 2020 | 8.860 | 9.930 | 8.560 | 8.970 | 1,266,212 | +0.12(+1.36%) |
May 27, 2020 | 8.440 | 9.020 | 7.860 | 8.850 | 1,299,286 | +0.59(+7.14%) |
May 26, 2020 | 8.180 | 8.390 | 7.770 | 8.260 | 1,301,076 | +0.61(+7.97%) |
May 22, 2020 | 7.650 | 7.710 | 7.200 | 7.650 | 815,300 | -0.09(-1.16%) |
May 21, 2020 | 8.120 | 8.480 | 7.420 | 7.740 | 1,336,225 | -0.20(-2.52%) |
May 20, 2020 | 7.470 | 8.350 | 7.430 | 7.940 | 1,427,518 | +0.54(+7.30%) |
May 19, 2020 | 6.780 | 7.720 | 6.530 | 7.400 | 1,289,325 | +0.62(+9.14%) |
May 18, 2020 | 6.850 | 7.030 | 6.500 | 6.780 | 1,201,904 | +0.53(+8.48%) |
May 15, 2020 | 6.130 | 6.640 | 6.100 | 6.250 | 886,500 | +0.14(+2.29%) |
May 14, 2020 | 6.070 | 6.400 | 5.500 | 6.110 | 1,468,302 | -0.26(-4.08%) |
May 13, 2020 | 6.520 | 6.590 | 5.900 | 6.370 | 1,283,295 | -0.21(-3.19%) |
May 12, 2020 | 7.010 | 7.320 | 6.530 | 6.580 | 1,673,556 | -0.32(-4.64%) |
May 11, 2020 | 6.140 | 7.190 | 6.010 | 6.900 | 1,766,977 | +0.33(+5.02%) |
May 08, 2020 | 7.190 | 7.190 | 6.070 | 6.570 | 4,034,600 | +0.78(+13.47%) |
May 07, 2020 | 5.380 | 6.180 | 5.200 | 5.790 | 1,003,493 | +0.61(+11.78%) |
May 06, 2020 | 5.800 | 5.840 | 5.140 | 5.180 | 952,738 | -0.54(-9.44%) |
May 05, 2020 | 6.400 | 6.870 | 5.530 | 5.720 | 1,640,530 | -0.19(-3.21%) |
May 04, 2020 | 5.670 | 6.170 | 5.350 | 5.910 | 1,310,327 | -0.06(-1.01%) |
May 01, 2020 | 6.190 | 6.280 | 5.750 | 5.970 | 1,211,200 | -0.32(-5.09%) |
Apr 30, 2020 | 7.280 | 7.310 | 6.130 | 6.290 | 2,797,812 | -1.62(-20.48%) |
Apr 29, 2020 | 4.590 | 7.910 | 4.550 | 7.910 | 3,347,668 | +3.50(+79.37%) |
Apr 28, 2020 | 4.390 | 4.600 | 4.070 | 4.410 | 713,276 | +0.15(+3.52%) |
Apr 27, 2020 | 3.930 | 4.260 | 3.810 | 4.260 | 780,378 | -0.01(-0.23%) |
Apr 24, 2020 | 4.480 | 4.690 | 3.870 | 4.270 | 1,176,500 | -0.04(-0.93%) |
Apr 23, 2020 | 4.100 | 4.700 | 3.920 | 4.310 | 1,943,955 | +0.43(+11.08%) |
Apr 22, 2020 | 3.460 | 3.974 | 3.412 | 3.880 | 1,455,009 | +0.67(+20.87%) |
Apr 21, 2020 | 3.230 | 3.330 | 3.000 | 3.210 | 1,180,688 | -0.22(-6.41%) |
Apr 20, 2020 | 3.680 | 3.800 | 3.300 | 3.430 | 1,520,628 | -0.57(-14.25%) |
Apr 17, 2020 | 4.160 | 4.290 | 3.900 | 4.000 | 1,251,400 | +0.09(+2.30%) |
Apr 16, 2020 | 4.300 | 4.370 | 3.850 | 3.910 | 716,276 | -0.40(-9.28%) |
Apr 15, 2020 | 4.650 | 4.690 | 3.920 | 4.310 | 1,512,131 | -0.75(-14.82%) |
Apr 14, 2020 | 4.150 | 5.100 | 4.070 | 5.060 | 2,489,099 | +1.10(+27.78%) |
Apr 13, 2020 | 3.590 | 4.150 | 3.250 | 3.960 | 2,252,199 | +0.82(+26.11%) |
Apr 09, 2020 | 3.690 | 4.250 | 3.110 | 3.140 | 1,725,400 | -0.22(-6.55%) |
Apr 08, 2020 | 3.060 | 3.380 | 2.980 | 3.360 | 738,424 | +0.44(+15.07%) |
Apr 07, 2020 | 3.150 | 3.500 | 2.810 | 2.920 | 1,014,400 | -0.07(-2.34%) |
Apr 06, 2020 | 3.150 | 3.150 | 2.870 | 2.990 | 621,432 | -0.02(-0.66%) |
Apr 03, 2020 | 3.160 | 3.370 | 2.611 | 3.010 | 1,128,500 | +0.06(+2.03%) |
Apr 02, 2020 | 2.990 | 3.820 | 2.550 | 2.950 | 1,972,823 | +0.69(+30.53%) |
Apr 01, 2020 | 3.010 | 3.010 | 2.230 | 2.260 | 635,202 | -0.83(-26.86%) |
Mar 31, 2020 | 3.240 | 3.500 | 3.000 | 3.090 | 498,980 | +0.19(+6.55%) |
Mar 30, 2020 | 3.300 | 3.350 | 2.800 | 2.900 | 820,840 | -0.60(-17.14%) |
Mar 27, 2020 | 3.490 | 3.630 | 2.980 | 3.500 | 870,000 | -0.14(-3.85%) |
Mar 26, 2020 | 2.850 | 4.400 | 2.800 | 3.640 | 1,460,656 | +0.74(+25.52%) |
Mar 25, 2020 | 2.870 | 3.080 | 2.460 | 2.900 | 824,274 | +0.15(+5.45%) |
Mar 24, 2020 | 2.440 | 2.900 | 2.230 | 2.750 | 714,351 | +0.72(+35.47%) |
Mar 23, 2020 | 2.500 | 2.500 | 1.745 | 2.030 | 917,480 | -0.17(-7.73%) |
Mar 20, 2020 | 3.040 | 3.890 | 2.139 | 2.200 | 1,941,900 | -0.58(-20.86%) |
Mar 19, 2020 | 1.360 | 2.890 | 1.250 | 2.780 | 1,731,537 | +1.65(+146.02%) |
Mar 18, 2020 | 2.100 | 2.220 | 0.9900 | 1.130 | 916,157 | -1.07(-48.64%) |
Mar 17, 2020 | 3.150 | 3.450 | 2.080 | 2.200 | 1,020,488 | -0.80(-26.67%) |
Mar 16, 2020 | 3.360 | 3.810 | 2.920 | 3.000 | 814,999 | -1.10(-26.83%) |
Mar 13, 2020 | 4.510 | 4.550 | 3.190 | 4.100 | 1,139,700 | -0.07(-1.68%) |
Mar 12, 2020 | 4.750 | 5.000 | 3.950 | 4.170 | 830,684 | -1.01(-19.50%) |
Mar 11, 2020 | 5.910 | 6.120 | 4.840 | 5.180 | 551,369 | -1.05(-16.85%) |
Mar 10, 2020 | 6.340 | 6.540 | 5.250 | 6.230 | 631,533 | +0.67(+12.05%) |
Mar 09, 2020 | 8.330 | 8.330 | 5.310 | 5.560 | 1,091,759 | -5.33(-48.94%) |
Mar 06, 2020 | 12.78 | 13.07 | 10.50 | 10.89 | 486,200 | -2.27(-17.25%) |
Mar 05, 2020 | 13.58 | 13.93 | 12.87 | 13.16 | 207,410 | -0.82(-5.87%) |
Mar 04, 2020 | 14.94 | 14.94 | 13.70 | 13.98 | 188,384 | -0.59(-4.05%) |
Mar 03, 2020 | 14.31 | 14.64 | 13.60 | 14.57 | 303,523 | +0.20(+1.39%) |