Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 7.875 | 8.070 | 7.640 | 7.828 | 6,063,114 | -0.09(-1.19%) |
May 28, 2020 | 8.321 | 8.321 | 7.890 | 7.922 | 3,241,352 | -0.35(-4.26%) |
May 27, 2020 | 8.345 | 8.345 | 7.973 | 8.274 | 2,980,949 | +0.14(+1.73%) |
May 26, 2020 | 8.368 | 8.400 | 8.008 | 8.133 | 2,344,673 | +0.10(+1.27%) |
May 22, 2020 | 7.867 | 8.039 | 7.585 | 8.031 | 2,116,289 | +0.11(+1.38%) |
May 21, 2020 | 7.655 | 7.976 | 7.444 | 7.922 | 3,122,168 | +0.27(+3.48%) |
May 20, 2020 | 7.608 | 7.882 | 7.557 | 7.655 | 4,134,098 | +0.21(+2.84%) |
May 19, 2020 | 7.451 | 7.663 | 7.263 | 7.444 | 3,413,127 | +0.06(+0.85%) |
May 18, 2020 | 7.193 | 7.521 | 7.169 | 7.381 | 3,870,246 | +0.50(+7.29%) |
May 15, 2020 | 6.668 | 6.942 | 6.523 | 6.879 | 2,616,071 | +0.22(+3.29%) |
May 14, 2020 | 6.394 | 6.903 | 6.284 | 6.660 | 3,268,327 | +0.00(+0.00%) |
May 13, 2020 | 6.832 | 6.942 | 6.409 | 6.660 | 3,967,332 | -0.15(-2.19%) |
May 12, 2020 | 6.840 | 7.248 | 6.809 | 6.809 | 4,725,827 | -0.02(-0.23%) |
May 11, 2020 | 6.801 | 6.946 | 6.660 | 6.825 | 3,890,383 | -0.08(-1.14%) |
May 08, 2020 | 6.723 | 6.934 | 6.652 | 6.903 | 2,968,573 | +0.33(+5.01%) |
May 07, 2020 | 6.519 | 6.879 | 6.519 | 6.574 | 5,990,624 | +0.20(+3.20%) |
May 06, 2020 | 6.864 | 6.923 | 6.327 | 6.370 | 4,936,234 | -0.41(-6.01%) |
May 05, 2020 | 7.115 | 7.216 | 6.707 | 6.778 | 7,291,346 | -0.05(-0.69%) |
May 04, 2020 | 6.425 | 6.840 | 6.229 | 6.825 | 5,322,647 | +0.14(+2.11%) |
May 01, 2020 | 6.927 | 7.052 | 6.590 | 6.684 | 4,320,257 | -0.52(-7.18%) |
Apr 30, 2020 | 7.185 | 7.498 | 6.864 | 7.201 | 6,374,112 | -0.05(-0.76%) |
Apr 29, 2020 | 6.825 | 7.302 | 6.679 | 7.256 | 8,808,290 | +0.72(+11.06%) |
Apr 28, 2020 | 6.556 | 6.718 | 6.272 | 6.533 | 4,608,637 | +0.13(+2.04%) |
Apr 27, 2020 | 6.118 | 6.445 | 5.887 | 6.402 | 5,235,939 | +0.28(+4.52%) |
Apr 24, 2020 | 6.233 | 6.441 | 5.987 | 6.126 | 5,937,802 | +0.02(+0.25%) |
Apr 23, 2020 | 5.887 | 6.203 | 5.818 | 6.110 | 5,128,521 | +0.43(+7.58%) |
Apr 22, 2020 | 5.872 | 5.872 | 5.465 | 5.680 | 4,172,613 | +0.08(+1.37%) |
Apr 21, 2020 | 5.449 | 5.657 | 5.286 | 5.603 | 5,702,634 | -0.05(-0.95%) |
Apr 20, 2020 | 5.373 | 5.926 | 5.311 | 5.657 | 6,568,703 | -0.21(-3.54%) |
Apr 17, 2020 | 5.173 | 5.864 | 5.173 | 5.864 | 8,726,767 | +0.85(+17.02%) |
Apr 16, 2020 | 5.104 | 5.180 | 4.911 | 5.011 | 3,085,677 | -0.15(-2.83%) |
Apr 15, 2020 | 5.073 | 5.265 | 4.919 | 5.157 | 7,320,463 | -0.23(-4.28%) |
Apr 14, 2020 | 4.996 | 5.396 | 4.996 | 5.388 | 7,243,233 | +0.35(+7.02%) |
Apr 13, 2020 | 4.865 | 5.180 | 4.627 | 5.034 | 5,009,811 | +0.42(+8.99%) |
Apr 09, 2020 | 4.742 | 5.273 | 4.404 | 4.619 | 8,777,248 | +0.16(+3.62%) |
Apr 08, 2020 | 4.519 | 4.681 | 4.218 | 4.458 | 6,567,358 | +0.09(+2.11%) |
Apr 07, 2020 | 4.727 | 4.904 | 4.235 | 4.366 | 12,192,607 | +0.03(+0.71%) |
Apr 06, 2020 | 4.443 | 4.788 | 4.327 | 4.335 | 3,659,979 | -0.02(-0.53%) |
Apr 03, 2020 | 4.389 | 4.458 | 3.797 | 4.358 | 5,016,518 | +0.13(+3.09%) |
Apr 02, 2020 | 4.212 | 5.096 | 4.173 | 4.227 | 7,686,969 | +0.10(+2.42%) |
Apr 01, 2020 | 4.120 | 4.227 | 3.874 | 4.127 | 3,791,843 | -0.18(-4.28%) |
Mar 31, 2020 | 4.304 | 4.473 | 3.981 | 4.312 | 7,151,007 | +0.16(+3.89%) |
Mar 30, 2020 | 4.389 | 4.458 | 3.774 | 4.150 | 8,142,045 | -0.48(-10.45%) |
Mar 27, 2020 | 4.558 | 4.692 | 4.289 | 4.635 | 5,832,806 | -0.16(-3.37%) |
Mar 26, 2020 | 4.973 | 5.196 | 4.650 | 4.796 | 8,433,500 | -0.08(-1.73%) |
Mar 25, 2020 | 4.466 | 5.107 | 4.197 | 4.881 | 9,461,845 | +0.38(+8.36%) |
Mar 24, 2020 | 4.327 | 4.550 | 4.173 | 4.504 | 6,057,811 | +0.53(+13.35%) |
Mar 23, 2020 | 4.435 | 4.496 | 3.920 | 3.974 | 7,235,330 | -0.63(-13.69%) |
Mar 20, 2020 | 4.043 | 4.819 | 3.728 | 4.604 | 12,711,150 | +0.93(+25.31%) |
Mar 19, 2020 | 2.875 | 3.989 | 2.698 | 3.674 | 13,476,059 | +0.99(+36.96%) |
Mar 18, 2020 | 3.351 | 3.382 | 2.337 | 2.682 | 11,379,984 | -0.99(-26.99%) |
Mar 17, 2020 | 4.604 | 4.604 | 3.612 | 3.674 | 8,513,659 | -0.80(-17.87%) |
Mar 16, 2020 | 4.619 | 5.257 | 4.227 | 4.473 | 7,046,124 | -1.01(-18.49%) |
Mar 13, 2020 | 5.887 | 5.918 | 5.065 | 5.488 | 7,262,287 | +0.24(+4.54%) |
Mar 12, 2020 | 5.565 | 5.841 | 4.965 | 5.250 | 9,348,642 | -1.41(-21.22%) |
Mar 11, 2020 | 6.464 | 6.910 | 6.264 | 6.664 | 10,256,787 | -0.21(-3.02%) |
Mar 10, 2020 | 6.887 | 7.186 | 5.549 | 6.871 | 9,865,251 | +0.68(+11.06%) |
Mar 09, 2020 | 7.601 | 7.601 | 6.180 | 6.187 | 8,200,933 | -3.19(-34.02%) |
Mar 06, 2020 | 9.984 | 9.984 | 9.200 | 9.377 | 5,349,070 | -1.00(-9.63%) |
Mar 05, 2020 | 10.52 | 10.63 | 10.25 | 10.38 | 3,676,364 | -0.44(-4.05%) |
Mar 04, 2020 | 11.02 | 11.09 | 10.73 | 10.81 | 4,829,824 | +0.02(+0.14%) |
Mar 03, 2020 | 11.31 | 11.55 | 10.61 | 10.80 | 5,510,461 | -0.43(-3.83%) |