Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 7.743 | 7.830 | 7.404 | 7.598 | 4,969,591 | -0.25(-3.21%) |
May 28, 2020 | 8.286 | 8.334 | 7.782 | 7.850 | 4,074,378 | -0.51(-6.14%) |
May 27, 2020 | 8.334 | 8.547 | 7.956 | 8.363 | 5,133,014 | +0.04(+0.47%) |
May 26, 2020 | 8.576 | 8.576 | 8.208 | 8.325 | 4,339,561 | +0.20(+2.51%) |
May 22, 2020 | 8.005 | 8.165 | 7.704 | 8.121 | 4,218,270 | -0.04(-0.48%) |
May 21, 2020 | 8.034 | 8.392 | 7.772 | 8.160 | 5,626,355 | +0.21(+2.68%) |
May 20, 2020 | 7.947 | 8.034 | 7.627 | 7.947 | 5,061,255 | +0.33(+4.33%) |
May 19, 2020 | 8.199 | 8.286 | 7.607 | 7.617 | 4,287,130 | -0.50(-6.21%) |
May 18, 2020 | 7.762 | 8.179 | 7.394 | 8.121 | 7,936,285 | +1.12(+16.07%) |
May 15, 2020 | 6.696 | 7.268 | 6.507 | 6.997 | 6,020,676 | +0.36(+5.40%) |
May 14, 2020 | 6.919 | 7.162 | 6.541 | 6.638 | 5,909,862 | -0.47(-6.68%) |
May 13, 2020 | 7.578 | 7.578 | 6.793 | 7.113 | 5,495,479 | -0.47(-6.14%) |
May 12, 2020 | 7.714 | 7.907 | 7.447 | 7.578 | 5,410,901 | +0.02(+0.26%) |
May 11, 2020 | 7.288 | 7.792 | 7.229 | 7.559 | 6,761,789 | +0.18(+2.50%) |
May 08, 2020 | 6.774 | 7.418 | 6.677 | 7.375 | 6,185,056 | +0.83(+12.74%) |
May 07, 2020 | 6.561 | 6.759 | 6.338 | 6.541 | 5,050,460 | +0.36(+5.80%) |
May 06, 2020 | 6.609 | 6.939 | 6.096 | 6.183 | 6,366,396 | -0.44(-6.59%) |
May 05, 2020 | 7.220 | 7.365 | 6.464 | 6.619 | 7,156,936 | -0.10(-1.44%) |
May 04, 2020 | 5.824 | 6.764 | 5.340 | 6.716 | 7,116,109 | +0.43(+6.78%) |
May 01, 2020 | 6.842 | 7.133 | 5.640 | 6.289 | 10,462,145 | -0.53(-7.81%) |
Apr 30, 2020 | 7.123 | 9.109 | 6.367 | 6.822 | 28,774,482 | +0.33(+5.07%) |
Apr 29, 2020 | 5.252 | 6.570 | 5.097 | 6.493 | 11,356,884 | +1.72(+35.90%) |
Apr 28, 2020 | 4.380 | 4.778 | 4.380 | 4.778 | 3,795,414 | +0.44(+10.04%) |
Apr 27, 2020 | 4.245 | 4.351 | 3.828 | 4.342 | 5,326,443 | +0.07(+1.59%) |
Apr 24, 2020 | 4.400 | 4.632 | 3.896 | 4.274 | 5,491,831 | +0.03(+0.68%) |
Apr 23, 2020 | 3.876 | 4.303 | 3.683 | 4.245 | 6,713,830 | +0.65(+18.06%) |
Apr 22, 2020 | 3.411 | 3.692 | 3.343 | 3.595 | 5,363,946 | +0.34(+10.42%) |
Apr 21, 2020 | 2.917 | 3.334 | 2.820 | 3.256 | 6,472,954 | +0.15(+4.67%) |
Apr 20, 2020 | 2.723 | 3.431 | 2.675 | 3.111 | 9,768,652 | -0.20(-6.14%) |
Apr 17, 2020 | 2.927 | 3.324 | 2.810 | 3.314 | 5,294,740 | +0.12(+3.64%) |
Apr 16, 2020 | 3.062 | 3.082 | 2.888 | 3.198 | 4,562,550 | +0.10(+3.13%) |
Apr 15, 2020 | 2.927 | 3.101 | 2.723 | 3.101 | 6,895,295 | -0.13(-3.90%) |
Apr 14, 2020 | 3.334 | 3.440 | 3.062 | 3.227 | 7,339,942 | -0.12(-3.48%) |
Apr 13, 2020 | 3.421 | 3.624 | 3.120 | 3.343 | 6,185,409 | +0.23(+7.48%) |
Apr 09, 2020 | 3.692 | 4.070 | 3.014 | 3.111 | 13,685,569 | +0.02(+0.63%) |
Apr 08, 2020 | 2.801 | 3.130 | 2.762 | 3.091 | 5,896,967 | +0.39(+14.34%) |
Apr 07, 2020 | 2.810 | 2.946 | 2.607 | 2.704 | 7,802,863 | +0.10(+3.72%) |
Apr 06, 2020 | 2.694 | 2.810 | 2.432 | 2.607 | 6,629,676 | -0.08(-2.89%) |
Apr 03, 2020 | 2.713 | 2.849 | 2.297 | 2.684 | 9,780,168 | +0.11(+4.14%) |
Apr 02, 2020 | 2.239 | 2.849 | 2.151 | 2.578 | 11,953,490 | +0.48(+23.15%) |
Apr 01, 2020 | 2.229 | 2.268 | 1.948 | 2.093 | 9,480,973 | -0.31(-12.90%) |
Mar 31, 2020 | 2.229 | 2.413 | 2.200 | 2.403 | 5,761,514 | +0.25(+11.71%) |
Mar 30, 2020 | 2.161 | 2.229 | 1.861 | 2.151 | 8,466,858 | -0.13(-5.53%) |
Mar 27, 2020 | 2.423 | 2.568 | 2.229 | 2.277 | 8,645,500 | -0.36(-13.60%) |
Mar 26, 2020 | 2.675 | 2.956 | 2.550 | 2.636 | 7,077,041 | -0.09(-3.20%) |
Mar 25, 2020 | 2.810 | 2.985 | 2.151 | 2.723 | 12,164,517 | +0.12(+4.46%) |
Mar 24, 2020 | 2.113 | 2.665 | 2.045 | 2.607 | 14,917,111 | +0.69(+35.86%) |
Mar 23, 2020 | 1.686 | 1.987 | 1.492 | 1.919 | 10,377,913 | +0.25(+15.12%) |
Mar 20, 2020 | 1.647 | 1.773 | 1.492 | 1.667 | 17,090,708 | +0.16(+10.97%) |
Mar 19, 2020 | 1.182 | 1.735 | 1.173 | 1.502 | 12,322,262 | +0.34(+29.17%) |
Mar 18, 2020 | 1.279 | 1.337 | 1.076 | 1.163 | 8,186,402 | -0.22(-16.08%) |
Mar 17, 2020 | 1.744 | 1.773 | 1.376 | 1.386 | 15,742,934 | -0.31(-18.29%) |
Mar 16, 2020 | 1.841 | 2.054 | 1.686 | 1.696 | 12,741,429 | -0.86(-33.71%) |
Mar 13, 2020 | 2.103 | 2.558 | 1.812 | 2.558 | 16,934,996 | +0.60(+30.69%) |
Mar 12, 2020 | 1.677 | 2.151 | 1.541 | 1.958 | 18,176,810 | +0.04(+2.02%) |
Mar 11, 2020 | 2.316 | 2.374 | 1.793 | 1.919 | 20,274,538 | -0.42(-17.84%) |
Mar 10, 2020 | 3.615 | 3.760 | 2.142 | 2.336 | 23,846,674 | +0.06(+2.55%) |
Mar 09, 2020 | 2.965 | 3.111 | 1.803 | 2.277 | 30,577,710 | -4.07(-64.12%) |
Mar 06, 2020 | 8.402 | 8.673 | 6.270 | 6.348 | 9,051,859 | -2.46(-27.94%) |
Mar 05, 2020 | 9.177 | 9.313 | 8.664 | 8.809 | 4,717,643 | -0.66(-6.96%) |
Mar 04, 2020 | 9.759 | 9.778 | 9.226 | 9.468 | 4,431,230 | +0.07(+0.72%) |
Mar 03, 2020 | 9.875 | 9.885 | 9.129 | 9.400 | 5,523,526 | -0.36(-3.67%) |