Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 7.030 | 7.370 | 6.735 | 7.220 | 1,053,400 | +0.08(+1.12%) |
May 28, 2020 | 7.820 | 7.830 | 7.010 | 7.140 | 856,369 | -0.65(-8.34%) |
May 27, 2020 | 7.500 | 7.800 | 7.120 | 7.790 | 963,998 | +0.56(+7.75%) |
May 26, 2020 | 6.640 | 7.510 | 6.470 | 7.230 | 1,151,322 | +0.95(+15.13%) |
May 22, 2020 | 6.200 | 6.550 | 6.040 | 6.280 | 644,400 | +0.06(+0.96%) |
May 21, 2020 | 6.250 | 6.550 | 5.920 | 6.220 | 817,591 | -0.03(-0.48%) |
May 20, 2020 | 5.660 | 6.320 | 5.600 | 6.250 | 1,159,082 | +0.74(+13.43%) |
May 19, 2020 | 5.660 | 5.860 | 5.270 | 5.510 | 793,839 | -0.17(-2.99%) |
May 18, 2020 | 5.700 | 5.970 | 5.440 | 5.680 | 1,526,131 | +0.31(+5.77%) |
May 15, 2020 | 5.590 | 5.690 | 5.340 | 5.370 | 727,100 | -0.41(-7.09%) |
May 14, 2020 | 4.850 | 5.840 | 4.620 | 5.780 | 1,086,961 | +0.77(+15.37%) |
May 13, 2020 | 6.080 | 6.080 | 4.960 | 5.010 | 1,276,882 | -1.13(-18.40%) |
May 12, 2020 | 6.330 | 6.510 | 6.050 | 6.140 | 859,366 | -0.17(-2.69%) |
May 11, 2020 | 6.370 | 6.420 | 5.950 | 6.310 | 663,007 | -0.23(-3.52%) |
May 08, 2020 | 5.820 | 6.660 | 5.810 | 6.540 | 806,300 | +0.86(+15.14%) |
May 07, 2020 | 5.530 | 5.780 | 5.470 | 5.680 | 530,305 | +0.23(+4.22%) |
May 06, 2020 | 5.750 | 5.860 | 5.440 | 5.450 | 483,866 | -0.24(-4.22%) |
May 05, 2020 | 6.300 | 6.600 | 5.690 | 5.690 | 825,041 | -0.41(-6.72%) |
May 04, 2020 | 6.050 | 6.340 | 5.860 | 6.100 | 696,376 | -0.16(-2.56%) |
May 01, 2020 | 6.460 | 6.670 | 6.170 | 6.260 | 966,000 | -0.50(-7.40%) |
Apr 30, 2020 | 6.320 | 6.850 | 6.120 | 6.760 | 1,198,430 | +0.27(+4.16%) |
Apr 29, 2020 | 5.950 | 6.700 | 5.950 | 6.490 | 1,110,247 | +0.70(+12.09%) |
Apr 28, 2020 | 5.070 | 6.020 | 5.070 | 5.790 | 1,698,867 | +0.88(+17.92%) |
Apr 27, 2020 | 4.350 | 4.980 | 4.300 | 4.910 | 1,614,957 | +0.58(+13.39%) |
Apr 24, 2020 | 4.360 | 4.440 | 4.055 | 4.330 | 761,800 | +0.05(+1.17%) |
Apr 23, 2020 | 4.000 | 4.380 | 4.000 | 4.280 | 742,986 | +0.23(+5.68%) |
Apr 22, 2020 | 4.100 | 4.170 | 4.000 | 4.050 | 749,901 | +0.02(+0.50%) |
Apr 21, 2020 | 4.060 | 4.295 | 3.940 | 4.030 | 821,932 | -0.19(-4.50%) |
Apr 20, 2020 | 4.370 | 4.510 | 4.100 | 4.220 | 805,585 | -0.08(-1.86%) |
Apr 17, 2020 | 4.230 | 4.550 | 4.070 | 4.300 | 1,136,500 | +0.27(+6.70%) |
Apr 16, 2020 | 4.220 | 4.260 | 3.990 | 4.030 | 993,584 | -0.12(-2.89%) |
Apr 15, 2020 | 4.310 | 4.450 | 4.120 | 4.150 | 1,201,490 | -0.52(-11.13%) |
Apr 14, 2020 | 4.360 | 4.890 | 4.050 | 4.670 | 2,695,218 | +0.14(+3.09%) |
Apr 13, 2020 | 4.220 | 4.620 | 3.950 | 4.530 | 1,260,028 | +0.34(+8.11%) |
Apr 09, 2020 | 4.860 | 5.000 | 4.120 | 4.190 | 1,833,200 | -0.57(-11.97%) |
Apr 08, 2020 | 4.250 | 4.930 | 4.210 | 4.760 | 1,315,834 | +0.58(+13.88%) |
Apr 07, 2020 | 3.860 | 4.670 | 3.860 | 4.180 | 1,693,615 | +0.58(+16.11%) |
Apr 06, 2020 | 3.500 | 3.650 | 3.500 | 3.600 | 875,596 | +0.27(+8.11%) |
Apr 03, 2020 | 3.550 | 3.550 | 3.130 | 3.330 | 702,800 | -0.22(-6.20%) |
Apr 02, 2020 | 3.410 | 3.660 | 3.310 | 3.550 | 723,245 | +0.16(+4.72%) |
Apr 01, 2020 | 4.010 | 4.010 | 3.340 | 3.390 | 1,457,163 | -0.79(-18.90%) |
Mar 31, 2020 | 4.510 | 4.680 | 4.080 | 4.180 | 963,289 | -0.41(-8.93%) |
Mar 30, 2020 | 5.070 | 5.070 | 4.550 | 4.590 | 821,971 | -0.51(-10.00%) |
Mar 27, 2020 | 5.020 | 5.320 | 4.900 | 5.100 | 558,000 | -0.19(-3.59%) |
Mar 26, 2020 | 5.000 | 5.640 | 4.850 | 5.290 | 830,606 | +0.40(+8.18%) |
Mar 25, 2020 | 4.810 | 5.352 | 4.580 | 4.890 | 800,555 | +0.08(+1.66%) |
Mar 24, 2020 | 4.460 | 5.030 | 4.410 | 4.810 | 1,272,786 | +0.65(+15.62%) |
Mar 23, 2020 | 4.070 | 4.340 | 3.710 | 4.160 | 992,610 | -0.05(-1.19%) |
Mar 20, 2020 | 4.370 | 4.720 | 4.010 | 4.210 | 2,040,500 | -0.10(-2.32%) |
Mar 19, 2020 | 3.400 | 4.340 | 3.020 | 4.310 | 2,044,548 | +0.87(+25.29%) |
Mar 18, 2020 | 3.730 | 3.960 | 2.830 | 3.440 | 1,311,565 | -0.59(-14.64%) |
Mar 17, 2020 | 4.450 | 4.450 | 3.700 | 4.030 | 2,124,567 | -0.35(-7.99%) |
Mar 16, 2020 | 4.700 | 5.150 | 4.220 | 4.380 | 1,706,419 | -1.44(-24.74%) |
Mar 13, 2020 | 4.900 | 5.850 | 4.520 | 5.820 | 1,624,600 | +1.27(+27.91%) |
Mar 12, 2020 | 5.000 | 5.090 | 4.510 | 4.550 | 1,510,629 | -1.22(-21.14%) |
Mar 11, 2020 | 6.670 | 6.670 | 5.610 | 5.770 | 1,214,186 | -1.03(-15.15%) |
Mar 10, 2020 | 6.750 | 7.220 | 6.480 | 6.800 | 1,472,929 | +0.29(+4.45%) |
Mar 09, 2020 | 6.350 | 6.590 | 6.070 | 6.510 | 1,507,555 | -0.41(-5.92%) |
Mar 06, 2020 | 7.170 | 7.430 | 6.720 | 6.920 | 1,482,200 | -0.44(-5.98%) |
Mar 05, 2020 | 7.110 | 7.370 | 7.000 | 7.360 | 868,106 | +0.06(+0.82%) |
Mar 04, 2020 | 7.560 | 7.580 | 6.990 | 7.300 | 1,578,247 | -0.13(-1.75%) |
Mar 03, 2020 | 8.070 | 8.210 | 7.340 | 7.430 | 1,116,646 | -0.61(-7.59%) |