Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 7.430 | 7.460 | 7.080 | 7.270 | 7,576,100 | -0.20(-2.68%) |
May 28, 2020 | 7.710 | 7.880 | 7.370 | 7.470 | 7,971,697 | -0.22(-2.86%) |
May 27, 2020 | 7.700 | 7.800 | 7.180 | 7.690 | 12,389,098 | +0.20(+2.67%) |
May 26, 2020 | 7.080 | 7.680 | 6.940 | 7.490 | 16,081,191 | +0.79(+11.79%) |
May 22, 2020 | 6.820 | 7.130 | 6.575 | 6.700 | 12,453,101 | -0.10(-1.47%) |
May 21, 2020 | 5.950 | 6.950 | 5.950 | 6.800 | 20,545,132 | +0.85(+14.29%) |
May 20, 2020 | 6.090 | 6.180 | 5.780 | 5.950 | 8,725,130 | +0.00(+0.00%) |
May 19, 2020 | 6.220 | 6.300 | 5.860 | 5.950 | 8,114,225 | -0.33(-5.25%) |
May 18, 2020 | 6.210 | 6.440 | 5.940 | 6.280 | 11,671,163 | +0.49(+8.46%) |
May 15, 2020 | 5.250 | 5.815 | 5.200 | 5.790 | 10,143,800 | +0.44(+8.22%) |
May 14, 2020 | 5.350 | 5.650 | 5.100 | 5.350 | 9,406,662 | -0.10(-1.83%) |
May 13, 2020 | 5.850 | 5.860 | 5.360 | 5.450 | 8,549,620 | -0.41(-7.00%) |
May 12, 2020 | 6.260 | 6.280 | 5.860 | 5.860 | 6,247,381 | -0.34(-5.48%) |
May 11, 2020 | 6.310 | 6.390 | 6.040 | 6.200 | 8,451,045 | -0.26(-4.02%) |
May 08, 2020 | 5.870 | 6.480 | 5.790 | 6.460 | 9,918,400 | +0.68(+11.76%) |
May 07, 2020 | 5.710 | 5.910 | 5.660 | 5.780 | 5,430,468 | +0.14(+2.48%) |
May 06, 2020 | 5.660 | 5.750 | 5.540 | 5.640 | 5,142,666 | +0.06(+1.08%) |
May 05, 2020 | 6.150 | 6.250 | 5.530 | 5.580 | 8,445,120 | -0.33(-5.58%) |
May 04, 2020 | 5.470 | 6.060 | 5.360 | 5.910 | 8,286,790 | +0.28(+4.88%) |
May 01, 2020 | 5.950 | 6.190 | 5.570 | 5.635 | 11,280,601 | -0.56(-8.97%) |
Apr 30, 2020 | 6.390 | 6.450 | 6.040 | 6.190 | 11,041,363 | -0.40(-6.07%) |
Apr 29, 2020 | 6.820 | 6.980 | 6.470 | 6.590 | 13,941,907 | -0.06(-0.90%) |
Apr 28, 2020 | 7.010 | 7.690 | 6.570 | 6.650 | 43,889,024 | +0.24(+3.74%) |
Apr 27, 2020 | 5.460 | 6.890 | 5.440 | 6.410 | 34,311,120 | +1.18(+22.56%) |
Apr 24, 2020 | 4.960 | 5.270 | 4.900 | 5.230 | 11,384,500 | +0.32(+6.52%) |
Apr 23, 2020 | 4.590 | 5.060 | 4.590 | 4.910 | 12,379,910 | +0.31(+6.74%) |
Apr 22, 2020 | 4.720 | 4.790 | 4.430 | 4.600 | 10,576,456 | +0.07(+1.55%) |
Apr 21, 2020 | 4.430 | 4.590 | 4.320 | 4.530 | 9,271,376 | -0.02(-0.44%) |
Apr 20, 2020 | 4.610 | 4.840 | 4.370 | 4.550 | 12,715,332 | -0.24(-5.01%) |
Apr 17, 2020 | 5.520 | 5.720 | 4.750 | 4.790 | 26,816,900 | -0.45(-8.59%) |
Apr 16, 2020 | 5.260 | 5.440 | 4.990 | 5.240 | 34,058,108 | +0.80(+18.02%) |
Apr 15, 2020 | 5.080 | 5.080 | 4.350 | 4.440 | 25,315,512 | -0.93(-17.32%) |
Apr 14, 2020 | 5.520 | 5.630 | 5.160 | 5.370 | 6,582,845 | +0.10(+1.90%) |
Apr 13, 2020 | 5.700 | 5.750 | 5.030 | 5.270 | 10,330,152 | -0.31(-5.56%) |
Apr 09, 2020 | 6.050 | 6.450 | 5.550 | 5.580 | 17,387,700 | -0.12(-2.11%) |
Apr 08, 2020 | 4.960 | 5.840 | 4.880 | 5.700 | 23,206,888 | +0.99(+21.02%) |
Apr 07, 2020 | 4.890 | 5.230 | 4.620 | 4.710 | 19,741,784 | +0.30(+6.80%) |
Apr 06, 2020 | 4.150 | 4.650 | 4.100 | 4.410 | 13,317,484 | +0.47(+11.93%) |
Apr 03, 2020 | 3.550 | 4.090 | 3.430 | 3.940 | 15,726,700 | +0.38(+10.67%) |
Apr 02, 2020 | 3.720 | 4.050 | 3.520 | 3.560 | 13,232,169 | -0.23(-6.07%) |
Apr 01, 2020 | 4.090 | 4.140 | 3.680 | 3.790 | 10,638,720 | -0.42(-9.98%) |
Mar 31, 2020 | 4.240 | 4.460 | 4.130 | 4.210 | 7,995,022 | +0.01(+0.24%) |
Mar 30, 2020 | 4.540 | 4.590 | 4.120 | 4.200 | 8,710,735 | -0.45(-9.68%) |
Mar 27, 2020 | 4.720 | 4.760 | 4.350 | 4.650 | 10,223,000 | -0.24(-4.91%) |
Mar 26, 2020 | 5.530 | 5.530 | 4.720 | 4.890 | 12,093,940 | -0.50(-9.28%) |
Mar 25, 2020 | 5.810 | 6.050 | 5.140 | 5.390 | 7,159,126 | -0.33(-5.77%) |
Mar 24, 2020 | 4.860 | 5.790 | 4.740 | 5.720 | 10,216,350 | +1.26(+28.25%) |
Mar 23, 2020 | 4.950 | 5.650 | 4.220 | 4.460 | 11,983,863 | -0.54(-10.80%) |
Mar 20, 2020 | 5.500 | 5.670 | 4.700 | 5.000 | 10,849,000 | -0.42(-7.75%) |
Mar 19, 2020 | 4.540 | 5.710 | 4.100 | 5.420 | 12,373,072 | +0.80(+17.32%) |
Mar 18, 2020 | 5.080 | 5.710 | 4.270 | 4.620 | 11,694,423 | -0.82(-15.07%) |
Mar 17, 2020 | 6.120 | 6.240 | 5.120 | 5.440 | 12,697,611 | -0.65(-10.67%) |
Mar 16, 2020 | 6.190 | 6.610 | 5.680 | 6.090 | 15,572,995 | -1.20(-16.46%) |
Mar 13, 2020 | 6.810 | 7.360 | 5.860 | 7.290 | 16,613,700 | +1.00(+15.90%) |
Mar 12, 2020 | 6.680 | 7.020 | 6.200 | 6.290 | 12,311,578 | -1.19(-15.91%) |
Mar 11, 2020 | 8.360 | 8.409 | 6.991 | 7.480 | 12,518,164 | -1.07(-12.47%) |
Mar 10, 2020 | 9.093 | 9.201 | 7.998 | 8.546 | 12,592,849 | -0.26(-3.00%) |
Mar 09, 2020 | 8.898 | 9.348 | 8.683 | 8.810 | 8,539,810 | -0.76(-7.97%) |
Mar 06, 2020 | 8.976 | 9.592 | 8.874 | 9.572 | 9,177,750 | +0.29(+3.16%) |
Mar 05, 2020 | 9.406 | 9.621 | 9.005 | 9.279 | 9,577,725 | -0.47(-4.81%) |
Mar 04, 2020 | 9.846 | 9.954 | 9.338 | 9.748 | 8,264,956 | +0.06(+0.61%) |
Mar 03, 2020 | 10.05 | 10.27 | 9.416 | 9.690 | 10,862,949 | -0.41(-4.07%) |