Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 7.310 | 7.610 | 7.290 | 7.590 | 72,605,928 | +0.46(+6.45%) |
May 28, 2020 | 7.100 | 7.250 | 6.990 | 7.130 | 7,262,907 | +0.18(+2.59%) |
May 27, 2020 | 6.850 | 6.990 | 6.690 | 6.950 | 9,856,000 | -0.10(-1.42%) |
May 26, 2020 | 7.460 | 7.540 | 7.010 | 7.050 | 7,598,804 | -0.53(-6.99%) |
May 25, 2020 | 7.480 | 7.650 | 7.450 | 7.580 | 2,574,707 | +0.08(+1.07%) |
May 22, 2020 | 7.710 | 7.890 | 7.490 | 7.500 | 7,834,853 | -0.14(-1.83%) |
May 21, 2020 | 7.550 | 7.690 | 7.370 | 7.640 | 6,180,120 | -0.02(-0.26%) |
May 20, 2020 | 7.780 | 7.910 | 7.600 | 7.660 | 6,660,378 | -0.04(-0.52%) |
May 19, 2020 | 7.600 | 7.800 | 7.480 | 7.700 | 8,715,372 | +0.08(+1.05%) |
May 15, 2020 | 7.620 | 7.620 | 7.620 | 0 | +0.26(+3.53%) | |
May 14, 2020 | 7.280 | 7.600 | 7.260 | 7.360 | 6,523,835 | +0.10(+1.38%) |
May 13, 2020 | 7.360 | 7.420 | 7.010 | 7.260 | 6,005,554 | -0.02(-0.27%) |
May 12, 2020 | 7.390 | 7.580 | 7.190 | 7.280 | 11,426,927 | -0.04(-0.55%) |
May 11, 2020 | 7.670 | 7.820 | 7.250 | 7.320 | 10,883,609 | -0.32(-4.19%) |
May 08, 2020 | 7.890 | 7.960 | 7.610 | 7.640 | 8,895,062 | -0.27(-3.41%) |
May 07, 2020 | 7.760 | 8.020 | 7.490 | 7.910 | 8,454,035 | +0.24(+3.13%) |
May 06, 2020 | 7.600 | 7.880 | 7.510 | 7.670 | 9,494,655 | +0.06(+0.79%) |
May 05, 2020 | 7.390 | 7.640 | 7.210 | 7.610 | 6,190,695 | +0.24(+3.26%) |
May 04, 2020 | 7.410 | 7.490 | 7.300 | 7.370 | 6,037,446 | +0.12(+1.66%) |
May 01, 2020 | 6.910 | 7.300 | 6.850 | 7.250 | 6,277,429 | +0.21(+2.98%) |
Apr 30, 2020 | 7.220 | 7.410 | 6.960 | 7.040 | 7,567,990 | -0.36(-4.86%) |
Apr 29, 2020 | 7.300 | 7.400 | 7.050 | 7.400 | 7,441,298 | +0.04(+0.54%) |
Apr 28, 2020 | 7.500 | 7.540 | 7.260 | 7.360 | 7,413,145 | -0.18(-2.39%) |
Apr 27, 2020 | 7.700 | 7.770 | 7.330 | 7.540 | 6,532,235 | -0.09(-1.18%) |
Apr 24, 2020 | 7.490 | 7.630 | 7.140 | 7.630 | 10,876,744 | +0.33(+4.52%) |
Apr 23, 2020 | 7.270 | 7.720 | 7.200 | 7.300 | 10,147,785 | +0.17(+2.38%) |
Apr 22, 2020 | 6.780 | 7.180 | 6.710 | 7.130 | 7,543,915 | +0.63(+9.69%) |
Apr 21, 2020 | 6.180 | 6.570 | 6.090 | 6.500 | 5,669,780 | +0.09(+1.40%) |
Apr 20, 2020 | 6.170 | 6.480 | 6.170 | 6.410 | 5,873,000 | +0.28(+4.57%) |
Apr 17, 2020 | 6.220 | 6.360 | 6.060 | 6.130 | 6,492,288 | -0.41(-6.27%) |
Apr 16, 2020 | 6.400 | 6.620 | 6.280 | 6.540 | 7,192,368 | +0.12(+1.87%) |
Apr 15, 2020 | 6.250 | 6.570 | 6.070 | 6.420 | 7,804,339 | -0.01(-0.16%) |
Apr 14, 2020 | 6.400 | 6.950 | 6.210 | 6.430 | 13,219,914 | +0.07(+1.10%) |
Apr 13, 2020 | 5.840 | 6.400 | 5.480 | 6.360 | 9,496,700 | +0.60(+10.42%) |
Apr 09, 2020 | 5.760 | 5.760 | 5.760 | 0 | +0.64(+12.50%) | |
Apr 08, 2020 | 5.100 | 5.230 | 5.010 | 5.120 | 3,879,953 | +0.09(+1.79%) |
Apr 07, 2020 | 5.370 | 5.370 | 5.010 | 5.030 | 5,762,810 | -0.28(-5.27%) |
Apr 06, 2020 | 5.160 | 5.440 | 5.110 | 5.310 | 7,730,828 | +0.44(+9.03%) |
Apr 03, 2020 | 4.980 | 5.060 | 4.830 | 4.870 | 4,675,100 | -0.04(-0.81%) |
Apr 02, 2020 | 4.750 | 5.050 | 4.700 | 4.910 | 6,413,604 | +0.33(+7.21%) |
Apr 01, 2020 | 4.410 | 4.640 | 4.290 | 4.580 | 6,502,626 | +0.32(+7.51%) |
Mar 31, 2020 | 4.370 | 4.680 | 4.260 | 4.260 | 6,190,927 | -0.06(-1.39%) |
Mar 30, 2020 | 4.650 | 4.840 | 4.240 | 4.320 | 8,294,281 | -0.28(-6.09%) |
Mar 27, 2020 | 4.830 | 5.020 | 4.470 | 4.600 | 7,795,545 | -0.37(-7.44%) |
Mar 26, 2020 | 5.330 | 5.480 | 4.860 | 4.970 | 8,853,260 | -0.24(-4.61%) |
Mar 25, 2020 | 4.740 | 5.270 | 4.530 | 5.210 | 9,339,008 | +0.37(+7.64%) |
Mar 24, 2020 | 5.000 | 5.010 | 4.550 | 4.840 | 11,690,907 | +0.42(+9.50%) |
Mar 23, 2020 | 4.130 | 4.590 | 3.900 | 4.420 | 10,794,496 | +0.42(+10.50%) |
Mar 20, 2020 | 4.620 | 4.630 | 3.870 | 4.000 | 8,586,096 | -0.37(-8.47%) |
Mar 19, 2020 | 4.070 | 5.000 | 3.490 | 4.370 | 13,225,005 | +0.36(+8.98%) |
Mar 18, 2020 | 4.780 | 5.210 | 4.000 | 4.010 | 11,735,661 | -0.95(-19.15%) |
Mar 17, 2020 | 4.220 | 5.170 | 4.210 | 4.960 | 16,875,334 | +0.77(+18.38%) |
Mar 16, 2020 | 3.150 | 4.460 | 3.120 | 4.190 | 10,483,175 | +0.37(+9.69%) |
Mar 13, 2020 | 4.550 | 4.560 | 3.790 | 3.820 | 11,148,188 | -0.46(-10.75%) |
Mar 12, 2020 | 4.480 | 4.890 | 4.110 | 4.280 | 8,327,141 | -0.77(-15.25%) |
Mar 11, 2020 | 5.580 | 5.720 | 5.020 | 5.050 | 7,841,596 | -0.62(-10.93%) |
Mar 10, 2020 | 5.690 | 5.850 | 5.450 | 5.670 | 5,261,937 | +0.03(+0.53%) |
Mar 09, 2020 | 5.580 | 5.900 | 5.410 | 5.640 | 4,935,051 | -0.31(-5.21%) |
Mar 06, 2020 | 6.120 | 6.130 | 5.670 | 5.950 | 6,476,787 | -0.14(-2.30%) |
Mar 05, 2020 | 6.050 | 6.130 | 5.880 | 6.090 | 8,600,868 | +0.18(+3.05%) |
Mar 04, 2020 | 5.780 | 5.940 | 5.630 | 5.910 | 4,612,850 | +0.15(+2.60%) |
Mar 03, 2020 | 5.410 | 6.020 | 5.320 | 5.760 | 11,697,482 | +0.45(+8.47%) |