Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 9.222 | 9.478 | 8.942 | 9.082 | 2,930,257 | -0.26(-2.74%) |
May 28, 2020 | 9.272 | 9.676 | 8.957 | 9.338 | 1,749,656 | +0.07(+0.80%) |
May 27, 2020 | 8.925 | 9.297 | 8.347 | 9.264 | 1,536,061 | +0.55(+6.35%) |
May 26, 2020 | 8.322 | 8.801 | 8.256 | 8.710 | 1,327,347 | +0.74(+9.33%) |
May 22, 2020 | 7.893 | 7.967 | 7.455 | 7.967 | 917,726 | +0.10(+1.26%) |
May 21, 2020 | 8.099 | 8.174 | 7.604 | 7.868 | 1,259,367 | -0.12(-1.55%) |
May 20, 2020 | 7.852 | 8.215 | 7.645 | 7.992 | 2,078,797 | +0.43(+5.68%) |
May 19, 2020 | 7.596 | 7.967 | 7.208 | 7.563 | 2,114,620 | +0.00(+0.00%) |
May 18, 2020 | 7.199 | 7.637 | 7.166 | 7.563 | 2,285,225 | +0.92(+13.93%) |
May 15, 2020 | 6.605 | 6.760 | 6.324 | 6.638 | 1,398,694 | +0.33(+5.24%) |
May 14, 2020 | 6.110 | 6.473 | 5.697 | 6.308 | 1,330,824 | +0.10(+1.60%) |
May 13, 2020 | 6.935 | 6.935 | 6.192 | 6.209 | 2,357,539 | -0.48(-7.16%) |
May 12, 2020 | 6.597 | 7.034 | 6.506 | 6.688 | 2,016,028 | +0.26(+3.98%) |
May 11, 2020 | 6.531 | 6.564 | 6.262 | 6.432 | 1,673,972 | -0.13(-2.01%) |
May 08, 2020 | 6.481 | 6.603 | 6.316 | 6.564 | 1,915,755 | +0.25(+3.92%) |
May 07, 2020 | 6.456 | 7.063 | 5.945 | 6.316 | 4,651,284 | -0.42(-6.25%) |
May 06, 2020 | 6.712 | 6.853 | 6.143 | 6.737 | 1,858,371 | -0.13(-1.92%) |
May 05, 2020 | 7.224 | 7.348 | 6.688 | 6.869 | 2,159,933 | +0.07(+1.09%) |
May 04, 2020 | 6.110 | 6.844 | 5.878 | 6.795 | 3,555,076 | +0.31(+4.84%) |
May 01, 2020 | 7.183 | 7.472 | 6.316 | 6.481 | 2,896,222 | -1.03(-13.74%) |
Apr 30, 2020 | 7.976 | 8.190 | 7.266 | 7.513 | 5,965,574 | -0.45(-5.60%) |
Apr 29, 2020 | 6.864 | 8.023 | 6.753 | 7.959 | 5,055,986 | +1.32(+19.83%) |
Apr 28, 2020 | 6.705 | 6.904 | 6.443 | 6.642 | 1,821,114 | +0.05(+0.72%) |
Apr 27, 2020 | 6.515 | 6.666 | 6.253 | 6.594 | 2,865,412 | -0.09(-1.31%) |
Apr 24, 2020 | 6.777 | 7.427 | 6.388 | 6.681 | 4,238,814 | -0.09(-1.29%) |
Apr 23, 2020 | 5.753 | 6.769 | 5.571 | 6.769 | 4,917,315 | +1.44(+26.93%) |
Apr 22, 2020 | 5.015 | 5.519 | 4.753 | 5.332 | 3,653,646 | +0.58(+12.19%) |
Apr 21, 2020 | 4.571 | 4.761 | 4.372 | 4.753 | 4,320,493 | +0.25(+5.46%) |
Apr 20, 2020 | 4.356 | 4.999 | 4.245 | 4.507 | 3,670,779 | -0.33(-6.89%) |
Apr 17, 2020 | 4.682 | 4.904 | 4.507 | 4.840 | 4,183,113 | +0.32(+7.02%) |
Apr 16, 2020 | 4.840 | 4.864 | 4.404 | 4.523 | 2,797,061 | -0.21(-4.36%) |
Apr 15, 2020 | 4.999 | 5.190 | 4.468 | 4.729 | 4,187,187 | -0.56(-10.64%) |
Apr 14, 2020 | 5.118 | 5.515 | 5.031 | 5.293 | 4,361,703 | +0.30(+6.04%) |
Apr 13, 2020 | 5.325 | 5.396 | 4.777 | 4.991 | 4,491,718 | +0.15(+3.11%) |
Apr 09, 2020 | 5.206 | 5.697 | 4.721 | 4.840 | 5,576,896 | -0.02(-0.33%) |
Apr 08, 2020 | 4.444 | 4.952 | 4.412 | 4.856 | 4,947,836 | +0.57(+13.33%) |
Apr 07, 2020 | 4.214 | 5.301 | 4.214 | 4.285 | 6,603,806 | +0.33(+8.22%) |
Apr 06, 2020 | 3.896 | 4.404 | 3.682 | 3.960 | 4,524,391 | +0.29(+8.01%) |
Apr 03, 2020 | 3.976 | 4.087 | 3.190 | 3.666 | 5,727,364 | +0.04(+1.09%) |
Apr 02, 2020 | 3.269 | 3.968 | 3.214 | 3.626 | 6,125,817 | +0.54(+17.48%) |
Apr 01, 2020 | 3.039 | 3.174 | 2.817 | 3.087 | 3,531,038 | -0.14(-4.42%) |
Mar 31, 2020 | 2.904 | 3.325 | 2.801 | 3.230 | 6,913,622 | +0.57(+21.49%) |
Mar 30, 2020 | 2.785 | 2.785 | 2.452 | 2.658 | 4,322,537 | -0.11(-4.01%) |
Mar 27, 2020 | 3.269 | 3.325 | 2.690 | 2.769 | 4,701,812 | -0.44(-13.83%) |
Mar 26, 2020 | 3.230 | 3.531 | 3.023 | 3.214 | 3,715,641 | +0.02(+0.50%) |
Mar 25, 2020 | 3.412 | 3.571 | 3.023 | 3.198 | 4,726,150 | -0.18(-5.40%) |
Mar 24, 2020 | 3.666 | 3.960 | 3.174 | 3.380 | 4,764,564 | +0.05(+1.43%) |
Mar 23, 2020 | 3.722 | 4.103 | 3.174 | 3.333 | 6,860,110 | -0.05(-1.41%) |
Mar 20, 2020 | 3.087 | 3.880 | 2.865 | 3.380 | 11,140,309 | +0.73(+27.54%) |
Mar 19, 2020 | 2.460 | 3.341 | 2.230 | 2.650 | 9,017,239 | +0.52(+24.63%) |
Mar 18, 2020 | 3.134 | 3.174 | 1.746 | 2.127 | 7,847,548 | -1.22(-36.49%) |
Mar 17, 2020 | 4.555 | 4.777 | 3.261 | 3.349 | 4,437,313 | -0.99(-22.85%) |
Mar 16, 2020 | 4.753 | 5.158 | 4.055 | 4.341 | 3,529,847 | -0.81(-15.72%) |
Mar 13, 2020 | 5.388 | 5.642 | 4.771 | 5.150 | 4,905,713 | +0.39(+8.17%) |
Mar 12, 2020 | 4.817 | 5.277 | 4.468 | 4.761 | 3,205,305 | -0.73(-13.29%) |
Mar 11, 2020 | 5.452 | 6.229 | 5.190 | 5.491 | 5,523,257 | -0.22(-3.89%) |
Mar 10, 2020 | 6.253 | 6.428 | 4.602 | 5.713 | 6,272,655 | +0.65(+12.85%) |
Mar 09, 2020 | 7.189 | 7.189 | 5.063 | 5.063 | 8,338,421 | -4.63(-47.79%) |
Mar 06, 2020 | 10.56 | 10.70 | 9.693 | 9.697 | 3,815,260 | -1.25(-11.39%) |
Mar 05, 2020 | 11.51 | 11.51 | 10.87 | 10.94 | 2,245,006 | -0.64(-5.55%) |
Mar 04, 2020 | 11.95 | 11.99 | 11.55 | 11.59 | 1,245,821 | -0.10(-0.88%) |
Mar 03, 2020 | 12.09 | 12.45 | 11.51 | 11.69 | 2,766,827 | -0.40(-3.35%) |