Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 7.610 | 8.980 | 7.051 | 8.160 | 3,380,400 | -1.05(-11.40%) |
May 28, 2020 | 8.770 | 9.290 | 8.340 | 9.210 | 794,025 | +0.46(+5.26%) |
May 27, 2020 | 10.10 | 10.32 | 7.780 | 8.750 | 1,062,540 | -1.24(-12.41%) |
May 26, 2020 | 9.950 | 10.71 | 9.620 | 9.990 | 987,333 | +0.52(+5.49%) |
May 22, 2020 | 9.070 | 9.580 | 9.010 | 9.470 | 403,200 | +0.42(+4.64%) |
May 21, 2020 | 9.030 | 9.430 | 8.900 | 9.050 | 357,452 | -0.01(-0.11%) |
May 20, 2020 | 8.800 | 9.480 | 8.800 | 9.060 | 487,542 | +0.41(+4.74%) |
May 19, 2020 | 8.760 | 9.040 | 8.610 | 8.650 | 271,899 | -0.15(-1.70%) |
May 18, 2020 | 8.990 | 9.193 | 8.430 | 8.800 | 459,663 | +0.13(+1.50%) |
May 15, 2020 | 8.350 | 8.831 | 8.280 | 8.670 | 306,900 | +0.27(+3.21%) |
May 14, 2020 | 7.800 | 8.680 | 7.520 | 8.400 | 394,369 | +0.59(+7.55%) |
May 13, 2020 | 8.390 | 8.490 | 7.610 | 7.810 | 521,322 | -0.55(-6.58%) |
May 12, 2020 | 8.760 | 9.070 | 8.300 | 8.360 | 496,955 | -0.38(-4.35%) |
May 11, 2020 | 8.190 | 8.950 | 8.140 | 8.740 | 674,973 | +0.55(+6.72%) |
May 08, 2020 | 8.270 | 8.590 | 7.880 | 8.190 | 431,500 | -0.01(-0.12%) |
May 07, 2020 | 7.860 | 8.450 | 7.680 | 8.200 | 700,419 | +0.49(+6.36%) |
May 06, 2020 | 7.340 | 8.140 | 7.280 | 7.710 | 458,451 | +0.27(+3.63%) |
May 05, 2020 | 8.140 | 8.390 | 7.300 | 7.440 | 1,341,222 | -0.70(-8.60%) |
May 04, 2020 | 7.180 | 8.850 | 7.120 | 8.140 | 3,455,074 | +0.87(+11.97%) |
May 01, 2020 | 6.740 | 7.490 | 6.530 | 7.270 | 1,679,800 | +0.73(+11.16%) |
Apr 30, 2020 | 5.160 | 7.790 | 4.800 | 6.540 | 6,692,013 | +1.34(+25.77%) |
Apr 29, 2020 | 4.280 | 5.250 | 4.120 | 5.200 | 887,616 | +1.06(+25.60%) |
Apr 28, 2020 | 4.180 | 4.340 | 3.970 | 4.140 | 135,255 | -0.04(-0.96%) |
Apr 27, 2020 | 4.160 | 4.250 | 4.080 | 4.180 | 148,313 | +0.06(+1.46%) |
Apr 24, 2020 | 4.100 | 4.190 | 3.970 | 4.120 | 115,400 | +0.09(+2.23%) |
Apr 23, 2020 | 3.970 | 4.150 | 3.910 | 4.030 | 134,509 | +0.06(+1.51%) |
Apr 22, 2020 | 3.900 | 4.050 | 3.890 | 3.970 | 92,189 | +0.11(+2.85%) |
Apr 21, 2020 | 3.900 | 3.990 | 3.600 | 3.860 | 147,645 | -0.06(-1.53%) |
Apr 20, 2020 | 4.020 | 4.230 | 3.880 | 3.920 | 249,083 | -0.11(-2.73%) |
Apr 17, 2020 | 4.140 | 4.140 | 3.975 | 4.030 | 112,900 | +0.04(+1.00%) |
Apr 16, 2020 | 3.980 | 4.150 | 3.940 | 3.990 | 106,647 | -0.05(-1.24%) |
Apr 15, 2020 | 3.940 | 4.140 | 3.790 | 4.040 | 140,048 | +0.04(+1.00%) |
Apr 14, 2020 | 3.900 | 4.120 | 3.730 | 4.000 | 263,108 | +0.15(+3.90%) |
Apr 13, 2020 | 3.810 | 3.900 | 3.620 | 3.850 | 135,063 | +0.10(+2.67%) |
Apr 09, 2020 | 3.790 | 3.890 | 3.670 | 3.750 | 142,200 | +0.08(+2.18%) |
Apr 08, 2020 | 3.670 | 3.780 | 3.550 | 3.670 | 196,435 | +0.04(+1.10%) |
Apr 07, 2020 | 3.730 | 3.790 | 3.500 | 3.630 | 205,458 | +0.06(+1.68%) |
Apr 06, 2020 | 3.560 | 3.900 | 3.510 | 3.570 | 226,914 | +0.10(+2.88%) |
Apr 03, 2020 | 3.640 | 3.743 | 3.440 | 3.470 | 136,000 | -0.20(-5.45%) |
Apr 02, 2020 | 3.850 | 3.930 | 3.550 | 3.670 | 171,560 | -0.11(-2.91%) |
Apr 01, 2020 | 3.950 | 3.990 | 3.750 | 3.780 | 317,415 | +0.16(+4.42%) |
Mar 31, 2020 | 3.570 | 3.850 | 3.560 | 3.620 | 139,208 | +0.05(+1.40%) |
Mar 30, 2020 | 4.200 | 4.200 | 3.550 | 3.570 | 282,173 | -0.71(-16.59%) |
Mar 27, 2020 | 4.150 | 4.320 | 3.852 | 4.280 | 295,700 | -0.02(-0.47%) |
Mar 26, 2020 | 3.310 | 4.500 | 3.240 | 4.300 | 1,154,891 | +1.26(+41.45%) |
Mar 25, 2020 | 2.800 | 3.040 | 2.800 | 3.040 | 221,391 | +0.31(+11.36%) |
Mar 24, 2020 | 2.730 | 2.810 | 2.610 | 2.730 | 118,362 | +0.11(+4.20%) |
Mar 23, 2020 | 2.620 | 2.740 | 2.400 | 2.620 | 153,627 | +0.00(+0.00%) |
Mar 20, 2020 | 2.770 | 2.841 | 2.600 | 2.620 | 100,100 | -0.05(-1.87%) |
Mar 19, 2020 | 2.510 | 2.870 | 2.230 | 2.670 | 171,717 | +0.07(+2.69%) |
Mar 18, 2020 | 2.860 | 2.990 | 2.500 | 2.600 | 180,660 | -0.26(-9.09%) |
Mar 17, 2020 | 3.090 | 3.220 | 2.800 | 2.860 | 192,262 | -0.17(-5.61%) |
Mar 16, 2020 | 2.750 | 3.290 | 2.750 | 3.030 | 123,408 | -0.21(-6.48%) |
Mar 13, 2020 | 2.840 | 3.400 | 2.500 | 3.240 | 369,100 | +0.47(+16.97%) |
Mar 12, 2020 | 3.030 | 3.150 | 2.770 | 2.770 | 337,625 | -0.72(-20.63%) |
Mar 11, 2020 | 3.840 | 3.850 | 3.350 | 3.490 | 220,765 | -0.37(-9.59%) |
Mar 10, 2020 | 3.830 | 4.080 | 3.600 | 3.860 | 205,267 | +0.13(+3.49%) |
Mar 09, 2020 | 4.070 | 4.150 | 3.560 | 3.730 | 270,736 | -0.50(-11.82%) |
Mar 06, 2020 | 4.430 | 4.550 | 4.200 | 4.230 | 249,300 | -0.30(-6.62%) |
Mar 05, 2020 | 4.660 | 4.700 | 4.370 | 4.530 | 126,394 | -0.15(-3.21%) |
Mar 04, 2020 | 4.460 | 4.800 | 4.440 | 4.680 | 145,754 | +0.30(+6.85%) |
Mar 03, 2020 | 4.700 | 4.790 | 4.360 | 4.380 | 161,624 | -0.31(-6.61%) |