Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 7.156 | 7.226 | 7.022 | 7.086 | 1,570,277 | -0.14(-1.94%) |
May 28, 2020 | 7.327 | 7.423 | 7.175 | 7.226 | 1,197,089 | -0.07(-0.96%) |
May 27, 2020 | 7.378 | 7.499 | 7.146 | 7.296 | 1,326,929 | -0.03(-0.35%) |
May 26, 2020 | 7.308 | 7.493 | 7.258 | 7.321 | 1,656,236 | +0.23(+3.23%) |
May 22, 2020 | 7.098 | 7.219 | 7.048 | 7.092 | 1,012,316 | +0.01(+0.09%) |
May 21, 2020 | 7.048 | 7.213 | 6.990 | 7.086 | 1,117,140 | +0.10(+1.36%) |
May 20, 2020 | 7.009 | 7.073 | 6.931 | 6.990 | 1,089,235 | +0.06(+0.92%) |
May 19, 2020 | 6.806 | 7.048 | 6.780 | 6.927 | 1,356,653 | +0.13(+1.97%) |
May 18, 2020 | 6.755 | 6.857 | 6.641 | 6.793 | 2,322,580 | +0.21(+3.19%) |
May 15, 2020 | 6.475 | 6.647 | 6.380 | 6.583 | 1,314,643 | +0.01(+0.19%) |
May 14, 2020 | 6.081 | 6.577 | 5.871 | 6.571 | 2,517,497 | +0.25(+4.03%) |
May 13, 2020 | 6.831 | 6.831 | 6.183 | 6.316 | 3,365,437 | -0.52(-7.54%) |
May 12, 2020 | 6.794 | 6.875 | 6.720 | 6.831 | 2,577,714 | +0.07(+1.00%) |
May 11, 2020 | 6.733 | 6.807 | 6.628 | 6.763 | 2,337,302 | +0.02(+0.27%) |
May 08, 2020 | 6.671 | 6.853 | 6.665 | 6.745 | 2,008,863 | +0.09(+1.39%) |
May 07, 2020 | 6.794 | 6.850 | 6.584 | 6.652 | 2,625,167 | -0.06(-0.83%) |
May 06, 2020 | 6.807 | 6.850 | 6.609 | 6.708 | 2,049,916 | +0.02(+0.28%) |
May 05, 2020 | 6.640 | 6.936 | 6.467 | 6.689 | 5,265,748 | +0.55(+8.95%) |
May 04, 2020 | 5.979 | 6.170 | 5.843 | 6.140 | 1,663,648 | +0.05(+0.81%) |
May 01, 2020 | 6.140 | 6.152 | 5.849 | 6.090 | 2,676,703 | -0.25(-3.90%) |
Apr 30, 2020 | 6.560 | 6.584 | 6.294 | 6.337 | 1,766,756 | -0.28(-4.20%) |
Apr 29, 2020 | 6.473 | 6.695 | 6.319 | 6.615 | 1,872,476 | +0.43(+6.89%) |
Apr 28, 2020 | 6.319 | 6.405 | 5.973 | 6.189 | 2,377,337 | +0.09(+1.52%) |
Apr 27, 2020 | 6.004 | 6.164 | 5.806 | 6.096 | 2,628,434 | +0.41(+7.28%) |
Apr 24, 2020 | 5.466 | 5.750 | 5.405 | 5.683 | 2,492,946 | +0.31(+5.75%) |
Apr 23, 2020 | 5.306 | 5.475 | 5.262 | 5.374 | 957,702 | +0.04(+0.69%) |
Apr 22, 2020 | 5.435 | 5.458 | 5.262 | 5.337 | 931,715 | +0.01(+0.23%) |
Apr 21, 2020 | 5.256 | 5.442 | 5.139 | 5.324 | 1,303,426 | -0.06(-1.15%) |
Apr 20, 2020 | 5.479 | 5.608 | 5.318 | 5.386 | 1,365,057 | -0.16(-2.90%) |
Apr 17, 2020 | 5.713 | 5.794 | 5.442 | 5.547 | 1,676,804 | -0.29(-4.97%) |
Apr 16, 2020 | 5.652 | 5.750 | 5.386 | 5.837 | 1,552,041 | +0.20(+3.50%) |
Apr 15, 2020 | 5.565 | 5.726 | 5.367 | 5.639 | 1,719,614 | -0.15(-2.67%) |
Apr 14, 2020 | 5.948 | 6.103 | 5.750 | 5.794 | 1,993,806 | +0.14(+2.51%) |
Apr 13, 2020 | 5.577 | 5.726 | 5.040 | 5.652 | 3,491,643 | +0.04(+0.66%) |
Apr 09, 2020 | 5.472 | 6.109 | 5.435 | 5.615 | 3,923,338 | +0.41(+7.83%) |
Apr 08, 2020 | 5.108 | 5.472 | 4.960 | 5.207 | 2,555,792 | +0.32(+6.44%) |
Apr 07, 2020 | 4.645 | 5.157 | 4.645 | 4.892 | 2,659,375 | +0.38(+8.49%) |
Apr 06, 2020 | 4.509 | 5.003 | 4.373 | 4.509 | 2,581,353 | +0.41(+9.94%) |
Apr 03, 2020 | 4.262 | 4.324 | 3.897 | 4.101 | 1,970,007 | -0.16(-3.77%) |
Apr 02, 2020 | 4.250 | 4.435 | 4.174 | 4.262 | 1,564,570 | -0.11(-2.40%) |
Apr 01, 2020 | 4.416 | 4.559 | 4.225 | 4.367 | 1,943,366 | -0.35(-7.46%) |
Mar 31, 2020 | 4.941 | 4.947 | 4.663 | 4.719 | 2,017,249 | -0.16(-3.29%) |
Mar 30, 2020 | 5.176 | 5.176 | 4.762 | 4.880 | 2,175,457 | -0.33(-6.40%) |
Mar 27, 2020 | 5.349 | 5.615 | 4.966 | 5.213 | 2,619,714 | -0.14(-2.65%) |
Mar 26, 2020 | 4.812 | 5.849 | 4.787 | 5.355 | 3,416,987 | +0.70(+14.99%) |
Mar 25, 2020 | 4.429 | 5.485 | 4.385 | 4.657 | 4,757,194 | +0.33(+7.71%) |
Mar 24, 2020 | 4.447 | 4.932 | 4.324 | 4.324 | 2,686,428 | +0.12(+2.79%) |
Mar 23, 2020 | 4.651 | 4.725 | 3.873 | 4.206 | 4,109,579 | -0.72(-14.55%) |
Mar 20, 2020 | 5.009 | 5.701 | 4.842 | 4.923 | 4,988,158 | +0.01(+0.25%) |
Mar 19, 2020 | 4.169 | 5.219 | 3.348 | 4.910 | 5,599,796 | +0.62(+14.39%) |
Mar 18, 2020 | 4.880 | 4.880 | 3.527 | 4.293 | 5,971,069 | -0.86(-16.77%) |
Mar 17, 2020 | 5.423 | 5.503 | 4.450 | 5.157 | 5,978,179 | -0.18(-3.36%) |
Mar 16, 2020 | 5.652 | 5.902 | 5.312 | 5.337 | 4,739,673 | -1.19(-18.26%) |
Mar 13, 2020 | 7.035 | 7.103 | 6.380 | 6.529 | 3,075,788 | -0.21(-3.12%) |
Mar 12, 2020 | 6.794 | 6.879 | 5.306 | 6.739 | 4,498,003 | -0.80(-10.57%) |
Mar 11, 2020 | 7.869 | 7.925 | 7.418 | 7.535 | 1,775,426 | -0.53(-6.51%) |
Mar 10, 2020 | 7.999 | 8.184 | 7.844 | 8.060 | 1,738,463 | +0.32(+4.07%) |
Mar 09, 2020 | 8.116 | 8.135 | 7.512 | 7.745 | 2,765,232 | -0.86(-9.98%) |
Mar 06, 2020 | 8.629 | 8.697 | 8.440 | 8.604 | 2,134,012 | -0.21(-2.38%) |
Mar 05, 2020 | 8.715 | 8.907 | 8.610 | 8.814 | 1,567,581 | -0.04(-0.42%) |
Mar 04, 2020 | 8.746 | 8.885 | 8.653 | 8.851 | 1,342,185 | +0.23(+2.65%) |
Mar 03, 2020 | 8.728 | 9.036 | 8.598 | 8.623 | 2,990,159 | -0.07(-0.85%) |