Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 7.550 | 7.710 | 7.180 | 7.520 | 1,568,400 | +0.07(+0.94%) |
May 28, 2020 | 7.360 | 7.840 | 7.260 | 7.450 | 1,303,353 | +0.02(+0.27%) |
May 27, 2020 | 7.420 | 7.470 | 6.770 | 7.430 | 1,567,804 | +0.20(+2.77%) |
May 26, 2020 | 7.240 | 7.480 | 7.110 | 7.230 | 1,285,702 | +0.33(+4.78%) |
May 22, 2020 | 7.110 | 7.205 | 6.860 | 6.900 | 760,900 | -0.28(-3.90%) |
May 21, 2020 | 6.800 | 7.240 | 6.660 | 7.180 | 1,355,822 | +0.38(+5.59%) |
May 20, 2020 | 7.160 | 7.410 | 6.700 | 6.800 | 2,173,898 | -0.16(-2.30%) |
May 19, 2020 | 6.550 | 7.150 | 6.470 | 6.960 | 1,859,824 | +0.35(+5.30%) |
May 18, 2020 | 6.310 | 6.610 | 6.300 | 6.610 | 1,690,670 | +0.51(+8.36%) |
May 15, 2020 | 5.800 | 6.149 | 5.660 | 6.100 | 1,090,300 | +0.24(+4.10%) |
May 14, 2020 | 5.550 | 5.860 | 5.330 | 5.860 | 1,805,938 | +0.09(+1.56%) |
May 13, 2020 | 6.210 | 6.255 | 5.630 | 5.770 | 2,327,626 | -0.41(-6.63%) |
May 12, 2020 | 6.240 | 6.580 | 6.080 | 6.180 | 1,754,930 | +0.03(+0.49%) |
May 11, 2020 | 6.400 | 6.404 | 6.100 | 6.150 | 2,230,750 | -0.43(-6.53%) |
May 08, 2020 | 6.500 | 6.855 | 6.270 | 6.580 | 2,582,400 | +0.17(+2.65%) |
May 07, 2020 | 6.400 | 6.560 | 6.050 | 6.410 | 2,568,156 | +0.07(+1.10%) |
May 06, 2020 | 6.030 | 6.380 | 5.803 | 6.340 | 1,953,851 | +0.34(+5.67%) |
May 05, 2020 | 6.280 | 6.315 | 5.920 | 6.000 | 1,581,913 | +0.01(+0.17%) |
May 04, 2020 | 5.750 | 6.000 | 5.470 | 5.990 | 1,388,746 | +0.16(+2.74%) |
May 01, 2020 | 6.200 | 6.300 | 5.620 | 5.830 | 1,809,500 | -0.51(-8.04%) |
Apr 30, 2020 | 6.630 | 6.790 | 6.150 | 6.340 | 1,949,323 | -0.41(-6.07%) |
Apr 29, 2020 | 6.180 | 6.890 | 6.100 | 6.750 | 2,275,067 | +0.75(+12.50%) |
Apr 28, 2020 | 6.060 | 6.250 | 5.800 | 6.000 | 1,608,194 | +0.07(+1.18%) |
Apr 27, 2020 | 5.850 | 6.060 | 5.655 | 5.930 | 1,387,320 | +0.16(+2.77%) |
Apr 24, 2020 | 6.190 | 6.380 | 5.700 | 5.770 | 2,203,700 | -0.42(-6.79%) |
Apr 23, 2020 | 6.030 | 6.400 | 5.873 | 6.190 | 2,501,943 | +0.33(+5.63%) |
Apr 22, 2020 | 5.600 | 6.030 | 5.380 | 5.860 | 2,162,922 | +0.35(+6.35%) |
Apr 21, 2020 | 5.460 | 5.680 | 5.270 | 5.510 | 1,771,562 | -0.13(-2.30%) |
Apr 20, 2020 | 5.080 | 5.695 | 5.060 | 5.640 | 1,296,739 | +0.22(+4.06%) |
Apr 17, 2020 | 5.280 | 5.450 | 5.030 | 5.420 | 2,305,900 | +0.37(+7.33%) |
Apr 16, 2020 | 5.370 | 5.400 | 4.950 | 5.050 | 1,713,104 | -0.27(-5.08%) |
Apr 15, 2020 | 5.600 | 5.604 | 5.200 | 5.320 | 1,711,685 | -0.46(-7.96%) |
Apr 14, 2020 | 5.660 | 5.850 | 5.480 | 5.780 | 1,318,379 | +0.42(+7.84%) |
Apr 13, 2020 | 5.650 | 5.650 | 5.003 | 5.360 | 1,607,684 | -0.32(-5.63%) |
Apr 09, 2020 | 5.600 | 6.050 | 5.380 | 5.680 | 2,824,500 | +0.22(+4.03%) |
Apr 08, 2020 | 5.140 | 5.500 | 4.870 | 5.460 | 2,347,949 | +0.57(+11.66%) |
Apr 07, 2020 | 4.500 | 5.340 | 4.470 | 4.890 | 4,021,529 | +0.63(+14.79%) |
Apr 06, 2020 | 4.200 | 4.520 | 4.050 | 4.260 | 2,677,817 | +0.25(+6.23%) |
Apr 03, 2020 | 4.170 | 4.240 | 3.950 | 4.010 | 1,808,900 | -0.19(-4.52%) |
Apr 02, 2020 | 3.980 | 4.250 | 3.980 | 4.200 | 1,472,954 | +0.20(+5.00%) |
Apr 01, 2020 | 4.200 | 4.200 | 3.910 | 4.000 | 1,888,260 | -0.37(-8.47%) |
Mar 31, 2020 | 4.830 | 4.880 | 4.200 | 4.370 | 2,483,874 | -0.23(-5.00%) |
Mar 30, 2020 | 4.790 | 4.900 | 4.380 | 4.600 | 2,171,212 | -0.11(-2.34%) |
Mar 27, 2020 | 4.940 | 4.940 | 4.250 | 4.710 | 3,565,600 | -0.27(-5.42%) |
Mar 26, 2020 | 5.000 | 5.770 | 4.860 | 4.980 | 3,406,773 | -0.09(-1.78%) |
Mar 25, 2020 | 5.230 | 5.440 | 4.590 | 5.070 | 4,102,509 | +0.32(+6.74%) |
Mar 24, 2020 | 4.620 | 5.000 | 4.550 | 4.750 | 2,546,469 | +0.55(+13.10%) |
Mar 23, 2020 | 4.050 | 4.350 | 3.600 | 4.200 | 2,536,747 | +0.18(+4.48%) |
Mar 20, 2020 | 4.070 | 4.690 | 3.950 | 4.020 | 4,067,700 | +0.32(+8.65%) |
Mar 19, 2020 | 3.520 | 3.790 | 3.380 | 3.700 | 3,102,710 | +0.41(+12.46%) |
Mar 18, 2020 | 4.150 | 4.330 | 3.170 | 3.290 | 3,354,920 | -1.02(-23.67%) |
Mar 17, 2020 | 5.420 | 5.440 | 3.930 | 4.310 | 5,268,449 | -0.94(-17.90%) |
Mar 16, 2020 | 5.450 | 5.500 | 4.860 | 5.250 | 2,820,886 | -0.95(-15.32%) |
Mar 13, 2020 | 7.100 | 7.200 | 5.650 | 6.200 | 3,007,100 | -0.52(-7.74%) |
Mar 12, 2020 | 7.330 | 7.600 | 6.100 | 6.720 | 3,633,117 | -1.53(-18.55%) |
Mar 11, 2020 | 8.080 | 8.800 | 8.000 | 8.250 | 4,350,948 | -1.34(-13.97%) |
Mar 10, 2020 | 10.34 | 10.34 | 9.280 | 9.590 | 2,022,502 | +0.18(+1.91%) |
Mar 09, 2020 | 9.210 | 10.19 | 9.190 | 9.410 | 1,911,891 | -1.37(-12.71%) |
Mar 06, 2020 | 11.14 | 11.36 | 10.50 | 10.78 | 1,990,500 | -0.95(-8.10%) |
Mar 05, 2020 | 11.50 | 12.02 | 11.49 | 11.73 | 1,477,585 | -0.18(-1.51%) |
Mar 04, 2020 | 12.07 | 12.15 | 11.61 | 11.91 | 1,539,854 | +0.22(+1.88%) |
Mar 03, 2020 | 11.48 | 12.27 | 11.25 | 11.69 | 2,885,916 | +0.50(+4.47%) |