Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 8.750 | 8.990 | 7.150 | 7.490 | 8,213,100 | -1.62(-17.78%) |
May 28, 2020 | 11.42 | 11.85 | 8.760 | 9.110 | 18,061,984 | +0.93(+11.37%) |
May 27, 2020 | 6.890 | 8.300 | 6.710 | 8.180 | 4,931,871 | +1.92(+30.67%) |
May 26, 2020 | 5.990 | 6.370 | 5.900 | 6.260 | 1,727,589 | +0.71(+12.79%) |
May 22, 2020 | 5.700 | 5.700 | 5.080 | 5.550 | 1,568,200 | -0.10(-1.77%) |
May 21, 2020 | 5.400 | 5.780 | 5.360 | 5.650 | 1,017,851 | +0.15(+2.73%) |
May 20, 2020 | 5.510 | 5.600 | 5.310 | 5.500 | 1,177,794 | +0.26(+4.96%) |
May 19, 2020 | 5.380 | 5.510 | 4.995 | 5.240 | 1,424,506 | -0.20(-3.68%) |
May 18, 2020 | 5.240 | 5.540 | 5.090 | 5.440 | 2,233,069 | +0.71(+15.01%) |
May 15, 2020 | 4.730 | 4.940 | 4.670 | 4.730 | 862,600 | -0.12(-2.47%) |
May 14, 2020 | 4.660 | 5.180 | 4.360 | 4.850 | 1,751,004 | -0.02(-0.41%) |
May 13, 2020 | 5.020 | 5.180 | 4.700 | 4.870 | 1,722,960 | -0.13(-2.60%) |
May 12, 2020 | 5.760 | 5.900 | 4.990 | 5.000 | 1,493,693 | -0.68(-11.97%) |
May 11, 2020 | 5.750 | 5.750 | 5.277 | 5.680 | 1,615,125 | -0.32(-5.33%) |
May 08, 2020 | 5.630 | 6.180 | 5.550 | 6.000 | 1,929,100 | +0.58(+10.70%) |
May 07, 2020 | 5.010 | 5.900 | 5.010 | 5.420 | 2,419,027 | +0.54(+11.07%) |
May 06, 2020 | 5.780 | 5.880 | 4.870 | 4.880 | 3,435,666 | -0.80(-14.08%) |
May 05, 2020 | 6.400 | 6.740 | 5.620 | 5.680 | 2,014,269 | -0.50(-8.09%) |
May 04, 2020 | 6.000 | 6.280 | 5.600 | 6.180 | 1,773,464 | -0.13(-2.06%) |
May 01, 2020 | 6.750 | 6.850 | 6.010 | 6.310 | 2,874,200 | -0.73(-10.37%) |
Apr 30, 2020 | 7.420 | 7.420 | 6.750 | 7.040 | 3,094,283 | -0.35(-4.74%) |
Apr 29, 2020 | 6.990 | 7.820 | 6.920 | 7.390 | 6,482,620 | +0.83(+12.65%) |
Apr 28, 2020 | 6.620 | 6.900 | 6.260 | 6.560 | 1,487,592 | +0.25(+3.96%) |
Apr 27, 2020 | 5.760 | 6.430 | 5.530 | 6.310 | 1,567,844 | +0.80(+14.52%) |
Apr 24, 2020 | 6.140 | 6.250 | 5.340 | 5.510 | 1,325,400 | -0.55(-9.08%) |
Apr 23, 2020 | 5.790 | 6.178 | 5.620 | 6.060 | 1,287,843 | +0.36(+6.32%) |
Apr 22, 2020 | 6.350 | 6.450 | 5.660 | 5.700 | 1,089,892 | -0.38(-6.25%) |
Apr 21, 2020 | 6.380 | 6.820 | 6.000 | 6.080 | 1,213,610 | -0.43(-6.61%) |
Apr 20, 2020 | 6.620 | 6.870 | 6.250 | 6.510 | 1,587,454 | -0.50(-7.13%) |
Apr 17, 2020 | 6.690 | 7.750 | 6.610 | 7.010 | 2,075,200 | +1.18(+20.24%) |
Apr 16, 2020 | 6.330 | 6.340 | 5.730 | 5.830 | 945,344 | -0.58(-9.05%) |
Apr 15, 2020 | 6.480 | 6.700 | 6.030 | 6.410 | 851,891 | -0.30(-4.47%) |
Apr 14, 2020 | 6.900 | 7.150 | 6.120 | 6.710 | 1,436,630 | +0.22(+3.39%) |
Apr 13, 2020 | 7.680 | 7.770 | 6.380 | 6.490 | 990,260 | -1.07(-14.15%) |
Apr 09, 2020 | 7.520 | 8.070 | 7.450 | 7.560 | 1,238,300 | +0.42(+5.88%) |
Apr 08, 2020 | 6.930 | 7.440 | 6.930 | 7.140 | 1,527,014 | +0.52(+7.85%) |
Apr 07, 2020 | 6.380 | 7.970 | 6.380 | 6.620 | 1,944,343 | +0.82(+14.14%) |
Apr 06, 2020 | 5.160 | 5.820 | 5.160 | 5.800 | 1,089,165 | +1.11(+23.67%) |
Apr 03, 2020 | 5.140 | 5.290 | 4.470 | 4.690 | 870,100 | -0.45(-8.75%) |
Apr 02, 2020 | 5.170 | 5.990 | 5.055 | 5.140 | 913,987 | -0.02(-0.39%) |
Apr 01, 2020 | 6.250 | 6.680 | 5.010 | 5.160 | 1,245,477 | -1.60(-23.67%) |
Mar 31, 2020 | 6.400 | 7.370 | 6.400 | 6.760 | 1,009,837 | +0.31(+4.81%) |
Mar 30, 2020 | 7.120 | 7.130 | 6.120 | 6.450 | 862,283 | -0.58(-8.25%) |
Mar 27, 2020 | 7.970 | 8.010 | 7.010 | 7.030 | 1,240,000 | -1.36(-16.21%) |
Mar 26, 2020 | 6.630 | 8.940 | 6.528 | 8.390 | 2,143,399 | +2.02(+31.71%) |
Mar 25, 2020 | 5.680 | 7.470 | 5.565 | 6.370 | 2,058,567 | +1.21(+23.45%) |
Mar 24, 2020 | 5.190 | 5.770 | 4.975 | 5.160 | 923,378 | +0.44(+9.32%) |
Mar 23, 2020 | 4.860 | 5.260 | 4.000 | 4.720 | 1,271,532 | -0.09(-1.87%) |
Mar 20, 2020 | 5.010 | 6.950 | 4.770 | 4.810 | 2,290,800 | +0.26(+5.71%) |
Mar 19, 2020 | 3.450 | 4.930 | 3.020 | 4.550 | 1,857,055 | +1.12(+32.65%) |
Mar 18, 2020 | 4.730 | 4.770 | 3.190 | 3.430 | 2,609,351 | -1.98(-36.60%) |
Mar 17, 2020 | 6.700 | 6.720 | 4.580 | 5.410 | 2,188,268 | -1.10(-16.90%) |
Mar 16, 2020 | 7.750 | 7.750 | 6.100 | 6.510 | 1,261,614 | -2.57(-28.30%) |
Mar 13, 2020 | 9.560 | 9.800 | 6.420 | 9.080 | 2,537,700 | +0.27(+3.06%) |
Mar 12, 2020 | 11.30 | 11.30 | 8.270 | 8.810 | 1,527,331 | -3.87(-30.52%) |
Mar 11, 2020 | 14.35 | 14.61 | 12.62 | 12.68 | 695,582 | -2.45(-16.19%) |
Mar 10, 2020 | 15.28 | 15.30 | 14.42 | 15.13 | 523,232 | +0.58(+3.99%) |
Mar 09, 2020 | 14.65 | 14.85 | 13.95 | 14.55 | 751,154 | -1.60(-9.91%) |
Mar 06, 2020 | 15.30 | 16.59 | 15.30 | 16.15 | 842,900 | -0.08(-0.49%) |
Mar 05, 2020 | 17.43 | 17.49 | 15.99 | 16.23 | 645,021 | -1.92(-10.58%) |
Mar 04, 2020 | 18.25 | 18.37 | 17.20 | 18.15 | 625,373 | +0.25(+1.40%) |
Mar 03, 2020 | 18.46 | 19.14 | 17.83 | 17.90 | 678,974 | -0.65(-3.50%) |