Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 7.796 | 7.884 | 7.455 | 7.650 | 4,935,711 | -0.25(-3.21%) |
May 28, 2020 | 8.343 | 8.391 | 7.835 | 7.904 | 4,046,601 | -0.52(-6.14%) |
May 27, 2020 | 8.391 | 8.606 | 8.011 | 8.421 | 5,098,020 | +0.04(+0.47%) |
May 26, 2020 | 8.635 | 8.635 | 8.265 | 8.382 | 4,309,977 | +0.20(+2.51%) |
May 22, 2020 | 8.060 | 8.221 | 7.757 | 8.177 | 4,189,513 | -0.04(-0.48%) |
May 21, 2020 | 8.089 | 8.450 | 7.825 | 8.216 | 5,587,998 | +0.21(+2.68%) |
May 20, 2020 | 8.001 | 8.089 | 7.679 | 8.001 | 5,026,750 | +0.33(+4.33%) |
May 19, 2020 | 8.255 | 8.343 | 7.660 | 7.669 | 4,257,903 | -0.51(-6.21%) |
May 18, 2020 | 7.816 | 8.235 | 7.445 | 8.177 | 7,882,180 | +1.13(+16.07%) |
May 15, 2020 | 6.742 | 7.318 | 6.552 | 7.045 | 5,979,631 | +0.36(+5.40%) |
May 14, 2020 | 6.967 | 7.211 | 6.586 | 6.684 | 5,869,572 | -0.48(-6.68%) |
May 13, 2020 | 7.630 | 7.630 | 6.840 | 7.162 | 5,458,014 | -0.47(-6.14%) |
May 12, 2020 | 7.767 | 7.961 | 7.499 | 7.630 | 5,374,013 | +0.02(+0.26%) |
May 11, 2020 | 7.338 | 7.845 | 7.279 | 7.611 | 6,715,691 | +0.19(+2.50%) |
May 08, 2020 | 6.820 | 7.469 | 6.723 | 7.425 | 6,142,890 | +0.84(+12.74%) |
May 07, 2020 | 6.606 | 6.806 | 6.381 | 6.586 | 5,016,029 | +0.36(+5.80%) |
May 06, 2020 | 6.655 | 6.986 | 6.137 | 6.225 | 6,322,994 | -0.44(-6.59%) |
May 05, 2020 | 7.269 | 7.416 | 6.508 | 6.664 | 7,108,145 | -0.10(-1.44%) |
May 04, 2020 | 5.864 | 6.811 | 5.376 | 6.762 | 7,067,595 | +0.43(+6.78%) |
May 01, 2020 | 6.889 | 7.181 | 5.679 | 6.333 | 10,390,820 | -0.54(-7.81%) |
Apr 30, 2020 | 7.172 | 9.172 | 6.411 | 6.869 | 28,578,314 | +0.33(+5.07%) |
Apr 29, 2020 | 5.289 | 6.616 | 5.132 | 6.537 | 11,279,460 | +1.73(+35.90%) |
Apr 28, 2020 | 4.410 | 4.810 | 4.410 | 4.810 | 3,769,540 | +0.44(+10.04%) |
Apr 27, 2020 | 4.274 | 4.381 | 3.854 | 4.371 | 5,290,130 | +0.07(+1.59%) |
Apr 24, 2020 | 4.430 | 4.664 | 3.922 | 4.303 | 5,454,391 | +0.03(+0.68%) |
Apr 23, 2020 | 3.903 | 4.332 | 3.708 | 4.274 | 6,668,059 | +0.65(+18.06%) |
Apr 22, 2020 | 3.435 | 3.718 | 3.366 | 3.620 | 5,327,378 | +0.34(+10.42%) |
Apr 21, 2020 | 2.937 | 3.357 | 2.839 | 3.279 | 6,428,825 | +0.15(+4.67%) |
Apr 20, 2020 | 2.742 | 3.454 | 2.693 | 3.132 | 9,702,055 | -0.20(-6.14%) |
Apr 17, 2020 | 2.947 | 3.347 | 2.830 | 3.337 | 5,258,644 | +0.12(+3.64%) |
Apr 16, 2020 | 3.083 | 3.103 | 2.908 | 3.220 | 4,531,445 | +0.10(+3.12%) |
Apr 15, 2020 | 2.947 | 3.122 | 2.742 | 3.122 | 6,848,287 | -0.13(-3.90%) |
Apr 14, 2020 | 3.357 | 3.464 | 3.083 | 3.249 | 7,289,903 | -0.12(-3.48%) |
Apr 13, 2020 | 3.444 | 3.649 | 3.142 | 3.366 | 6,143,241 | +0.23(+7.48%) |
Apr 09, 2020 | 3.718 | 4.098 | 3.035 | 3.132 | 13,592,269 | +0.02(+0.63%) |
Apr 08, 2020 | 2.820 | 3.152 | 2.781 | 3.113 | 5,856,765 | +0.39(+14.34%) |
Apr 07, 2020 | 2.830 | 2.966 | 2.625 | 2.722 | 7,749,667 | +0.10(+3.72%) |
Apr 06, 2020 | 2.713 | 2.830 | 2.449 | 2.625 | 6,584,479 | -0.08(-2.89%) |
Apr 03, 2020 | 2.732 | 2.869 | 2.313 | 2.703 | 9,713,492 | +0.11(+4.14%) |
Apr 02, 2020 | 2.254 | 2.869 | 2.166 | 2.595 | 11,871,998 | +0.49(+23.15%) |
Apr 01, 2020 | 2.244 | 2.283 | 1.961 | 2.108 | 9,416,337 | -0.31(-12.90%) |
Mar 31, 2020 | 2.244 | 2.430 | 2.215 | 2.420 | 5,722,236 | +0.25(+11.71%) |
Mar 30, 2020 | 2.176 | 2.244 | 1.873 | 2.166 | 8,409,136 | -0.13(-5.53%) |
Mar 27, 2020 | 2.439 | 2.586 | 2.244 | 2.293 | 8,586,560 | -0.36(-13.60%) |
Mar 26, 2020 | 2.693 | 2.976 | 2.567 | 2.654 | 7,028,794 | -0.09(-3.20%) |
Mar 25, 2020 | 2.830 | 3.005 | 2.166 | 2.742 | 12,081,587 | +0.12(+4.46%) |
Mar 24, 2020 | 2.127 | 2.683 | 2.059 | 2.625 | 14,815,415 | +0.69(+35.86%) |
Mar 23, 2020 | 1.698 | 2.000 | 1.503 | 1.932 | 10,307,162 | +0.25(+15.12%) |
Mar 20, 2020 | 1.659 | 1.786 | 1.503 | 1.678 | 16,974,194 | +0.17(+10.97%) |
Mar 19, 2020 | 1.190 | 1.747 | 1.181 | 1.512 | 12,238,256 | +0.34(+29.17%) |
Mar 18, 2020 | 1.288 | 1.347 | 1.083 | 1.171 | 8,130,592 | -0.22(-16.08%) |
Mar 17, 2020 | 1.756 | 1.786 | 1.386 | 1.395 | 15,635,608 | -0.31(-18.29%) |
Mar 16, 2020 | 1.854 | 2.069 | 1.698 | 1.708 | 12,654,566 | -0.87(-33.71%) |
Mar 13, 2020 | 2.117 | 2.576 | 1.825 | 2.576 | 16,819,544 | +0.60(+30.69%) |
Mar 12, 2020 | 1.688 | 2.166 | 1.551 | 1.971 | 18,052,892 | +0.04(+2.02%) |
Mar 11, 2020 | 2.332 | 2.391 | 1.805 | 1.932 | 20,136,320 | -0.42(-17.84%) |
Mar 10, 2020 | 3.640 | 3.786 | 2.156 | 2.352 | 23,684,102 | +0.06(+2.55%) |
Mar 09, 2020 | 2.986 | 3.132 | 1.815 | 2.293 | 30,369,250 | -4.10(-64.12%) |
Mar 06, 2020 | 8.460 | 8.733 | 6.313 | 6.391 | 8,990,148 | -2.48(-27.94%) |
Mar 05, 2020 | 9.240 | 9.377 | 8.723 | 8.870 | 4,685,481 | -0.66(-6.96%) |
Mar 04, 2020 | 9.826 | 9.845 | 9.289 | 9.533 | 4,401,021 | +0.07(+0.72%) |
Mar 03, 2020 | 9.943 | 9.953 | 9.192 | 9.465 | 5,485,870 | -0.36(-3.67%) |