Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 7.327 | 7.399 | 7.191 | 7.256 | 1,533,511 | -0.14(-1.94%) |
May 28, 2020 | 7.503 | 7.601 | 7.347 | 7.399 | 1,169,061 | -0.07(-0.96%) |
May 27, 2020 | 7.555 | 7.679 | 7.318 | 7.471 | 1,295,861 | -0.03(-0.35%) |
May 26, 2020 | 7.484 | 7.673 | 7.432 | 7.497 | 1,617,458 | +0.23(+3.23%) |
May 22, 2020 | 7.269 | 7.392 | 7.217 | 7.262 | 988,614 | +0.01(+0.09%) |
May 21, 2020 | 7.217 | 7.386 | 7.158 | 7.256 | 1,090,983 | +0.10(+1.36%) |
May 20, 2020 | 7.178 | 7.243 | 7.097 | 7.158 | 1,063,732 | +0.07(+0.92%) |
May 19, 2020 | 6.969 | 7.217 | 6.943 | 7.093 | 1,324,888 | +0.14(+1.97%) |
May 18, 2020 | 6.917 | 7.021 | 6.800 | 6.956 | 2,268,200 | +0.21(+3.19%) |
May 15, 2020 | 6.630 | 6.806 | 6.533 | 6.741 | 1,283,862 | +0.01(+0.19%) |
May 14, 2020 | 6.227 | 6.735 | 6.012 | 6.728 | 2,458,553 | +0.26(+4.03%) |
May 13, 2020 | 6.995 | 6.995 | 6.331 | 6.468 | 3,286,640 | -0.53(-7.54%) |
May 12, 2020 | 6.957 | 7.039 | 6.881 | 6.995 | 2,517,360 | +0.07(+1.00%) |
May 11, 2020 | 6.894 | 6.970 | 6.786 | 6.926 | 2,282,578 | +0.02(+0.27%) |
May 08, 2020 | 6.831 | 7.017 | 6.824 | 6.907 | 1,961,828 | +0.09(+1.39%) |
May 07, 2020 | 6.957 | 7.014 | 6.742 | 6.812 | 2,563,702 | -0.06(-0.83%) |
May 06, 2020 | 6.970 | 7.014 | 6.767 | 6.869 | 2,001,920 | +0.02(+0.28%) |
May 05, 2020 | 6.799 | 7.103 | 6.622 | 6.850 | 5,142,458 | +0.56(+8.95%) |
May 04, 2020 | 6.122 | 6.318 | 5.983 | 6.287 | 1,624,696 | +0.05(+0.81%) |
May 01, 2020 | 6.287 | 6.299 | 5.989 | 6.236 | 2,614,031 | -0.25(-3.90%) |
Apr 30, 2020 | 6.717 | 6.742 | 6.445 | 6.489 | 1,725,390 | -0.28(-4.20%) |
Apr 29, 2020 | 6.628 | 6.856 | 6.470 | 6.774 | 1,828,634 | +0.44(+6.89%) |
Apr 28, 2020 | 6.470 | 6.559 | 6.116 | 6.337 | 2,321,675 | +0.09(+1.52%) |
Apr 27, 2020 | 6.148 | 6.312 | 5.945 | 6.242 | 2,566,893 | +0.42(+7.28%) |
Apr 24, 2020 | 5.597 | 5.888 | 5.534 | 5.819 | 2,434,577 | +0.32(+5.75%) |
Apr 23, 2020 | 5.433 | 5.606 | 5.389 | 5.503 | 935,278 | +0.04(+0.69%) |
Apr 22, 2020 | 5.566 | 5.589 | 5.389 | 5.465 | 909,900 | +0.01(+0.23%) |
Apr 21, 2020 | 5.382 | 5.572 | 5.262 | 5.452 | 1,272,908 | -0.06(-1.15%) |
Apr 20, 2020 | 5.610 | 5.743 | 5.446 | 5.515 | 1,333,096 | -0.16(-2.90%) |
Apr 17, 2020 | 5.850 | 5.933 | 5.572 | 5.680 | 1,637,544 | -0.30(-4.97%) |
Apr 16, 2020 | 5.787 | 5.888 | 5.515 | 5.977 | 1,515,702 | +0.20(+3.50%) |
Apr 15, 2020 | 5.699 | 5.863 | 5.496 | 5.774 | 1,679,352 | -0.16(-2.67%) |
Apr 14, 2020 | 6.091 | 6.249 | 5.888 | 5.933 | 1,947,124 | +0.15(+2.51%) |
Apr 13, 2020 | 5.711 | 5.863 | 5.161 | 5.787 | 3,409,891 | +0.04(+0.66%) |
Apr 09, 2020 | 5.604 | 6.255 | 5.566 | 5.749 | 3,831,478 | +0.42(+7.83%) |
Apr 08, 2020 | 5.231 | 5.604 | 5.079 | 5.332 | 2,495,952 | +0.32(+6.44%) |
Apr 07, 2020 | 4.756 | 5.281 | 4.756 | 5.009 | 2,597,109 | +0.39(+8.49%) |
Apr 06, 2020 | 4.617 | 5.123 | 4.478 | 4.617 | 2,520,914 | +0.42(+9.94%) |
Apr 03, 2020 | 4.364 | 4.427 | 3.991 | 4.200 | 1,923,881 | -0.16(-3.77%) |
Apr 02, 2020 | 4.351 | 4.541 | 4.274 | 4.364 | 1,527,938 | -0.11(-2.40%) |
Apr 01, 2020 | 4.522 | 4.668 | 4.326 | 4.472 | 1,897,864 | -0.36(-7.46%) |
Mar 31, 2020 | 5.060 | 5.066 | 4.775 | 4.832 | 1,970,018 | -0.16(-3.29%) |
Mar 30, 2020 | 5.300 | 5.300 | 4.876 | 4.997 | 2,124,521 | -0.34(-6.40%) |
Mar 27, 2020 | 5.477 | 5.749 | 5.085 | 5.338 | 2,558,377 | -0.15(-2.65%) |
Mar 26, 2020 | 4.927 | 5.989 | 4.902 | 5.484 | 3,336,983 | +0.71(+14.99%) |
Mar 25, 2020 | 4.535 | 5.616 | 4.491 | 4.769 | 4,645,811 | +0.34(+7.71%) |
Mar 24, 2020 | 4.554 | 5.050 | 4.427 | 4.427 | 2,623,529 | +0.12(+2.79%) |
Mar 23, 2020 | 4.763 | 4.838 | 3.966 | 4.307 | 4,013,358 | -0.73(-14.55%) |
Mar 20, 2020 | 5.129 | 5.838 | 4.959 | 5.041 | 4,871,367 | +0.01(+0.25%) |
Mar 19, 2020 | 4.269 | 5.344 | 3.428 | 5.028 | 5,468,685 | +0.63(+14.39%) |
Mar 18, 2020 | 4.997 | 4.997 | 3.611 | 4.396 | 5,831,264 | -0.89(-16.77%) |
Mar 17, 2020 | 5.553 | 5.635 | 4.557 | 5.281 | 5,838,208 | -0.18(-3.36%) |
Mar 16, 2020 | 5.787 | 6.043 | 5.439 | 5.465 | 4,628,700 | -1.22(-18.26%) |
Mar 13, 2020 | 7.204 | 7.273 | 6.533 | 6.685 | 3,003,772 | -0.22(-3.12%) |
Mar 12, 2020 | 6.957 | 7.044 | 5.433 | 6.900 | 4,392,688 | -0.82(-10.57%) |
Mar 11, 2020 | 8.058 | 8.115 | 7.596 | 7.716 | 1,733,857 | -0.54(-6.51%) |
Mar 10, 2020 | 8.191 | 8.380 | 8.032 | 8.254 | 1,697,759 | +0.32(+4.07%) |
Mar 09, 2020 | 8.311 | 8.330 | 7.692 | 7.931 | 2,700,488 | -0.88(-9.98%) |
Mar 06, 2020 | 8.836 | 8.905 | 8.643 | 8.810 | 2,084,047 | -0.22(-2.38%) |
Mar 05, 2020 | 8.924 | 9.120 | 8.817 | 9.025 | 1,530,879 | -0.04(-0.42%) |
Mar 04, 2020 | 8.956 | 9.098 | 8.861 | 9.063 | 1,310,760 | +0.23(+2.65%) |
Mar 03, 2020 | 8.937 | 9.253 | 8.804 | 8.829 | 2,920,148 | -0.08(-0.85%) |