Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 7.240 | 7.400 | 6.800 | 7.110 | 2,544,100 | -0.31(-4.18%) |
May 28, 2020 | 8.000 | 8.000 | 7.370 | 7.420 | 2,087,956 | -0.49(-6.19%) |
May 27, 2020 | 7.850 | 7.960 | 7.360 | 7.910 | 4,308,754 | +0.41(+5.47%) |
May 26, 2020 | 7.470 | 8.030 | 7.360 | 7.500 | 3,716,194 | +0.56(+8.07%) |
May 22, 2020 | 6.810 | 6.990 | 6.570 | 6.940 | 2,532,300 | +0.18(+2.66%) |
May 21, 2020 | 6.840 | 7.040 | 6.690 | 6.760 | 2,177,444 | -0.03(-0.44%) |
May 20, 2020 | 6.610 | 6.890 | 6.610 | 6.790 | 2,450,610 | +0.36(+5.60%) |
May 19, 2020 | 6.570 | 6.995 | 6.430 | 6.430 | 4,635,245 | -0.21(-3.16%) |
May 18, 2020 | 6.100 | 6.730 | 6.090 | 6.640 | 4,342,393 | +0.92(+16.08%) |
May 15, 2020 | 5.300 | 5.750 | 5.190 | 5.720 | 3,854,600 | +0.36(+6.72%) |
May 14, 2020 | 4.650 | 5.440 | 4.550 | 5.360 | 3,047,928 | +0.46(+9.39%) |
May 13, 2020 | 5.240 | 5.250 | 4.750 | 4.900 | 2,626,191 | -0.37(-7.02%) |
May 12, 2020 | 5.670 | 5.890 | 5.260 | 5.270 | 2,230,191 | -0.35(-6.23%) |
May 11, 2020 | 5.750 | 5.930 | 5.487 | 5.620 | 3,075,274 | -0.34(-5.70%) |
May 08, 2020 | 4.630 | 6.100 | 4.610 | 5.960 | 12,397,600 | +1.70(+39.91%) |
May 07, 2020 | 4.200 | 4.420 | 4.120 | 4.260 | 1,836,426 | +0.16(+3.90%) |
May 06, 2020 | 4.070 | 4.260 | 3.930 | 4.100 | 1,333,334 | +0.14(+3.54%) |
May 05, 2020 | 4.150 | 4.400 | 3.900 | 3.960 | 1,695,612 | +0.00(+0.00%) |
May 04, 2020 | 4.000 | 4.230 | 3.870 | 3.960 | 2,130,485 | -0.23(-5.49%) |
May 01, 2020 | 4.100 | 4.275 | 3.930 | 4.190 | 2,502,000 | -0.13(-3.01%) |
Apr 30, 2020 | 4.390 | 4.500 | 4.110 | 4.320 | 2,973,811 | -0.20(-4.42%) |
Apr 29, 2020 | 4.050 | 4.670 | 4.050 | 4.520 | 3,037,393 | +0.65(+16.80%) |
Apr 28, 2020 | 3.950 | 4.050 | 3.700 | 3.870 | 2,513,993 | +0.12(+3.20%) |
Apr 27, 2020 | 3.600 | 3.880 | 3.420 | 3.750 | 2,333,619 | +0.15(+4.17%) |
Apr 24, 2020 | 3.620 | 3.765 | 3.500 | 3.600 | 1,785,500 | +0.08(+2.27%) |
Apr 23, 2020 | 3.280 | 3.630 | 3.280 | 3.520 | 2,301,733 | +0.26(+7.98%) |
Apr 22, 2020 | 3.700 | 3.700 | 3.230 | 3.260 | 2,118,359 | -0.20(-5.78%) |
Apr 21, 2020 | 3.520 | 3.710 | 3.450 | 3.460 | 2,001,351 | -0.24(-6.49%) |
Apr 20, 2020 | 3.590 | 3.915 | 3.510 | 3.700 | 1,455,077 | -0.04(-1.07%) |
Apr 17, 2020 | 3.580 | 3.980 | 3.500 | 3.740 | 2,347,100 | +0.43(+12.99%) |
Apr 16, 2020 | 3.610 | 3.610 | 3.290 | 3.310 | 1,924,654 | -0.30(-8.31%) |
Apr 15, 2020 | 3.600 | 3.760 | 3.430 | 3.610 | 1,958,207 | -0.21(-5.50%) |
Apr 14, 2020 | 3.960 | 4.250 | 3.705 | 3.820 | 2,689,264 | +0.00(+0.00%) |
Apr 13, 2020 | 4.230 | 4.330 | 3.710 | 3.820 | 2,858,375 | -0.41(-9.69%) |
Apr 09, 2020 | 3.950 | 4.630 | 3.910 | 4.230 | 5,491,500 | +0.57(+15.57%) |
Apr 08, 2020 | 3.150 | 3.700 | 3.010 | 3.660 | 3,513,482 | +0.63(+20.79%) |
Apr 07, 2020 | 3.400 | 3.500 | 2.985 | 3.030 | 3,442,906 | -0.06(-1.94%) |
Apr 06, 2020 | 3.070 | 3.160 | 2.940 | 3.090 | 2,461,964 | +0.35(+12.77%) |
Apr 03, 2020 | 3.210 | 3.220 | 2.720 | 2.740 | 3,152,600 | -0.49(-15.17%) |
Apr 02, 2020 | 3.250 | 3.460 | 3.180 | 3.230 | 1,087,561 | -0.08(-2.42%) |
Apr 01, 2020 | 3.400 | 3.525 | 3.240 | 3.310 | 1,840,406 | -0.30(-8.31%) |
Mar 31, 2020 | 3.630 | 3.980 | 3.530 | 3.610 | 2,570,723 | -0.01(-0.28%) |
Mar 30, 2020 | 3.720 | 3.820 | 3.500 | 3.620 | 1,769,038 | -0.16(-4.23%) |
Mar 27, 2020 | 4.150 | 4.200 | 3.700 | 3.780 | 2,972,800 | -0.66(-14.86%) |
Mar 26, 2020 | 4.200 | 4.540 | 3.845 | 4.440 | 2,463,718 | +0.24(+5.71%) |
Mar 25, 2020 | 4.290 | 4.630 | 3.810 | 4.200 | 3,335,066 | +0.14(+3.45%) |
Mar 24, 2020 | 3.050 | 4.154 | 3.010 | 4.060 | 5,414,469 | +1.29(+46.57%) |
Mar 23, 2020 | 3.100 | 3.160 | 2.500 | 2.770 | 3,984,486 | -0.21(-7.05%) |
Mar 20, 2020 | 3.080 | 3.440 | 2.870 | 2.980 | 6,122,700 | +0.01(+0.34%) |
Mar 19, 2020 | 2.950 | 3.140 | 2.805 | 2.970 | 3,480,821 | -0.08(-2.62%) |
Mar 18, 2020 | 3.660 | 3.680 | 3.000 | 3.050 | 3,149,555 | -0.79(-20.57%) |
Mar 17, 2020 | 4.410 | 4.450 | 3.730 | 3.840 | 3,126,959 | -0.46(-10.70%) |
Mar 16, 2020 | 3.300 | 5.140 | 3.300 | 4.300 | 2,718,093 | -0.62(-12.60%) |
Mar 13, 2020 | 4.450 | 4.940 | 4.070 | 4.920 | 2,605,900 | +0.90(+22.39%) |
Mar 12, 2020 | 4.360 | 4.770 | 4.000 | 4.020 | 3,104,395 | -0.86(-17.62%) |
Mar 11, 2020 | 4.800 | 5.070 | 4.500 | 4.880 | 3,571,797 | -0.10(-2.01%) |
Mar 10, 2020 | 4.940 | 5.000 | 4.580 | 4.980 | 2,208,480 | +0.31(+6.64%) |
Mar 09, 2020 | 4.560 | 4.960 | 4.500 | 4.670 | 3,120,245 | -0.47(-9.14%) |
Mar 06, 2020 | 5.430 | 5.780 | 5.030 | 5.140 | 2,698,600 | -0.61(-10.61%) |
Mar 05, 2020 | 6.120 | 6.140 | 5.740 | 5.750 | 2,995,272 | -0.63(-9.87%) |
Mar 04, 2020 | 6.240 | 6.410 | 5.970 | 6.380 | 1,780,638 | +0.38(+6.33%) |
Mar 03, 2020 | 6.400 | 6.640 | 5.970 | 6.000 | 2,155,769 | -0.40(-6.25%) |