Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 7.744 | 7.831 | 7.404 | 7.598 | 4,969,219 | -0.25(-3.21%) |
May 28, 2020 | 8.286 | 8.335 | 7.782 | 7.850 | 4,074,073 | -0.51(-6.14%) |
May 27, 2020 | 8.335 | 8.548 | 7.957 | 8.364 | 5,132,630 | +0.04(+0.47%) |
May 26, 2020 | 8.577 | 8.577 | 8.209 | 8.325 | 4,339,236 | +0.20(+2.51%) |
May 22, 2020 | 8.005 | 8.165 | 7.705 | 8.122 | 4,217,955 | -0.04(-0.48%) |
May 21, 2020 | 8.034 | 8.393 | 7.773 | 8.160 | 5,625,934 | +0.21(+2.68%) |
May 20, 2020 | 7.947 | 8.034 | 7.627 | 7.947 | 5,060,876 | +0.33(+4.33%) |
May 19, 2020 | 8.199 | 8.286 | 7.608 | 7.618 | 4,286,809 | -0.50(-6.21%) |
May 18, 2020 | 7.763 | 8.180 | 7.395 | 8.122 | 7,935,691 | +1.12(+16.07%) |
May 15, 2020 | 6.697 | 7.269 | 6.508 | 6.997 | 6,020,225 | +0.36(+5.40%) |
May 14, 2020 | 6.920 | 7.162 | 6.542 | 6.639 | 5,909,420 | -0.47(-6.68%) |
May 13, 2020 | 7.579 | 7.579 | 6.794 | 7.114 | 5,495,068 | -0.47(-6.14%) |
May 12, 2020 | 7.715 | 7.908 | 7.448 | 7.579 | 5,410,496 | +0.02(+0.26%) |
May 11, 2020 | 7.288 | 7.792 | 7.230 | 7.559 | 6,761,283 | +0.18(+2.50%) |
May 08, 2020 | 6.774 | 7.419 | 6.678 | 7.375 | 6,184,593 | +0.83(+12.74%) |
May 07, 2020 | 6.561 | 6.760 | 6.338 | 6.542 | 5,050,082 | +0.36(+5.80%) |
May 06, 2020 | 6.610 | 6.939 | 6.096 | 6.183 | 6,365,919 | -0.44(-6.59%) |
May 05, 2020 | 7.220 | 7.366 | 6.464 | 6.619 | 7,156,401 | -0.10(-1.44%) |
May 04, 2020 | 5.825 | 6.765 | 5.340 | 6.716 | 7,115,576 | +0.43(+6.78%) |
May 01, 2020 | 6.842 | 7.133 | 5.641 | 6.290 | 10,461,362 | -0.53(-7.81%) |
Apr 30, 2020 | 7.123 | 9.110 | 6.367 | 6.823 | 28,772,328 | +0.33(+5.07%) |
Apr 29, 2020 | 5.253 | 6.571 | 5.098 | 6.493 | 11,356,034 | +1.72(+35.90%) |
Apr 28, 2020 | 4.381 | 4.778 | 4.381 | 4.778 | 3,795,130 | +0.44(+10.04%) |
Apr 27, 2020 | 4.245 | 4.352 | 3.828 | 4.342 | 5,326,044 | +0.07(+1.59%) |
Apr 24, 2020 | 4.400 | 4.633 | 3.896 | 4.274 | 5,491,420 | +0.03(+0.68%) |
Apr 23, 2020 | 3.877 | 4.303 | 3.683 | 4.245 | 6,713,327 | +0.65(+18.06%) |
Apr 22, 2020 | 3.411 | 3.693 | 3.344 | 3.596 | 5,363,544 | +0.34(+10.42%) |
Apr 21, 2020 | 2.917 | 3.334 | 2.820 | 3.256 | 6,472,470 | +0.15(+4.67%) |
Apr 20, 2020 | 2.723 | 3.431 | 2.675 | 3.111 | 9,767,921 | -0.20(-6.14%) |
Apr 17, 2020 | 2.927 | 3.324 | 2.811 | 3.315 | 5,294,344 | +0.12(+3.64%) |
Apr 16, 2020 | 3.063 | 3.082 | 2.888 | 3.198 | 4,562,208 | +0.10(+3.13%) |
Apr 15, 2020 | 2.927 | 3.101 | 2.723 | 3.101 | 6,894,779 | -0.13(-3.90%) |
Apr 14, 2020 | 3.334 | 3.441 | 3.063 | 3.227 | 7,339,393 | -0.12(-3.48%) |
Apr 13, 2020 | 3.421 | 3.625 | 3.121 | 3.344 | 6,184,946 | +0.23(+7.48%) |
Apr 09, 2020 | 3.693 | 4.071 | 3.014 | 3.111 | 13,684,545 | +0.02(+0.63%) |
Apr 08, 2020 | 2.801 | 3.130 | 2.762 | 3.092 | 5,896,525 | +0.39(+14.34%) |
Apr 07, 2020 | 2.811 | 2.946 | 2.607 | 2.704 | 7,802,279 | +0.10(+3.72%) |
Apr 06, 2020 | 2.694 | 2.811 | 2.433 | 2.607 | 6,629,180 | -0.08(-2.89%) |
Apr 03, 2020 | 2.714 | 2.849 | 2.297 | 2.685 | 9,779,436 | +0.11(+4.14%) |
Apr 02, 2020 | 2.239 | 2.849 | 2.152 | 2.578 | 11,952,595 | +0.48(+23.15%) |
Apr 01, 2020 | 2.229 | 2.268 | 1.948 | 2.093 | 9,480,263 | -0.31(-12.90%) |
Mar 31, 2020 | 2.229 | 2.413 | 2.200 | 2.404 | 5,761,083 | +0.25(+11.71%) |
Mar 30, 2020 | 2.161 | 2.229 | 1.861 | 2.152 | 8,466,225 | -0.13(-5.53%) |
Mar 27, 2020 | 2.423 | 2.568 | 2.229 | 2.278 | 8,644,852 | -0.36(-13.60%) |
Mar 26, 2020 | 2.675 | 2.956 | 2.550 | 2.636 | 7,076,512 | -0.09(-3.20%) |
Mar 25, 2020 | 2.811 | 2.985 | 2.152 | 2.723 | 12,163,607 | +0.12(+4.46%) |
Mar 24, 2020 | 2.113 | 2.665 | 2.045 | 2.607 | 14,915,995 | +0.69(+35.86%) |
Mar 23, 2020 | 1.686 | 1.987 | 1.493 | 1.919 | 10,377,136 | +0.25(+15.12%) |
Mar 20, 2020 | 1.648 | 1.774 | 1.493 | 1.667 | 17,089,430 | +0.16(+10.97%) |
Mar 19, 2020 | 1.182 | 1.735 | 1.173 | 1.502 | 12,321,340 | +0.34(+29.17%) |
Mar 18, 2020 | 1.279 | 1.337 | 1.076 | 1.163 | 8,185,790 | -0.22(-16.08%) |
Mar 17, 2020 | 1.744 | 1.774 | 1.376 | 1.386 | 15,741,756 | -0.31(-18.29%) |
Mar 16, 2020 | 1.841 | 2.055 | 1.686 | 1.696 | 12,740,476 | -0.86(-33.71%) |
Mar 13, 2020 | 2.103 | 2.559 | 1.812 | 2.559 | 16,933,728 | +0.60(+30.69%) |
Mar 12, 2020 | 1.677 | 2.152 | 1.541 | 1.958 | 18,175,450 | +0.04(+2.02%) |
Mar 11, 2020 | 2.316 | 2.374 | 1.793 | 1.919 | 20,273,022 | -0.42(-17.84%) |
Mar 10, 2020 | 3.615 | 3.760 | 2.142 | 2.336 | 23,844,890 | +0.06(+2.55%) |
Mar 09, 2020 | 2.966 | 3.111 | 1.803 | 2.278 | 30,575,422 | -4.07(-64.12%) |
Mar 06, 2020 | 8.403 | 8.674 | 6.271 | 6.348 | 9,051,181 | -2.46(-27.94%) |
Mar 05, 2020 | 9.178 | 9.314 | 8.664 | 8.810 | 4,717,290 | -0.66(-6.96%) |
Mar 04, 2020 | 9.759 | 9.779 | 9.226 | 9.469 | 4,430,899 | +0.07(+0.72%) |
Mar 03, 2020 | 9.876 | 9.886 | 9.130 | 9.401 | 5,523,113 | -0.36(-3.67%) |