Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 7.796 | 7.883 | 7.454 | 7.649 | 4,936,081 | -0.25(-3.21%) |
May 28, 2020 | 8.342 | 8.391 | 7.835 | 7.903 | 4,046,905 | -0.52(-6.14%) |
May 27, 2020 | 8.391 | 8.605 | 8.010 | 8.420 | 5,098,402 | +0.04(+0.47%) |
May 26, 2020 | 8.635 | 8.635 | 8.264 | 8.381 | 4,310,299 | +0.20(+2.51%) |
May 22, 2020 | 8.059 | 8.220 | 7.757 | 8.176 | 4,189,826 | -0.04(-0.48%) |
May 21, 2020 | 8.088 | 8.449 | 7.825 | 8.215 | 5,588,416 | +0.21(+2.68%) |
May 20, 2020 | 8.001 | 8.088 | 7.679 | 8.001 | 5,027,127 | +0.33(+4.33%) |
May 19, 2020 | 8.254 | 8.342 | 7.659 | 7.669 | 4,258,221 | -0.51(-6.21%) |
May 18, 2020 | 7.815 | 8.235 | 7.444 | 8.176 | 7,882,771 | +1.13(+16.07%) |
May 15, 2020 | 6.742 | 7.318 | 6.552 | 7.044 | 5,980,078 | +0.36(+5.40%) |
May 14, 2020 | 6.966 | 7.210 | 6.586 | 6.683 | 5,870,012 | -0.48(-6.68%) |
May 13, 2020 | 7.630 | 7.630 | 6.839 | 7.161 | 5,458,423 | -0.47(-6.14%) |
May 12, 2020 | 7.766 | 7.961 | 7.498 | 7.630 | 5,374,415 | +0.02(+0.26%) |
May 11, 2020 | 7.337 | 7.844 | 7.279 | 7.610 | 6,716,194 | +0.19(+2.50%) |
May 08, 2020 | 6.820 | 7.469 | 6.722 | 7.425 | 6,143,350 | +0.84(+12.74%) |
May 07, 2020 | 6.605 | 6.805 | 6.381 | 6.586 | 5,016,405 | +0.36(+5.80%) |
May 06, 2020 | 6.654 | 6.986 | 6.137 | 6.225 | 6,323,467 | -0.44(-6.59%) |
May 05, 2020 | 7.269 | 7.415 | 6.508 | 6.664 | 7,108,677 | -0.10(-1.44%) |
May 04, 2020 | 5.864 | 6.810 | 5.376 | 6.761 | 7,068,125 | +0.43(+6.78%) |
May 01, 2020 | 6.888 | 7.181 | 5.678 | 6.332 | 10,391,599 | -0.54(-7.81%) |
Apr 30, 2020 | 7.171 | 9.171 | 6.410 | 6.869 | 28,580,454 | +0.33(+5.07%) |
Apr 29, 2020 | 5.288 | 6.615 | 5.132 | 6.537 | 11,280,304 | +1.73(+35.90%) |
Apr 28, 2020 | 4.410 | 4.810 | 4.410 | 4.810 | 3,769,822 | +0.44(+10.04%) |
Apr 27, 2020 | 4.273 | 4.381 | 3.854 | 4.371 | 5,290,527 | +0.07(+1.59%) |
Apr 24, 2020 | 4.430 | 4.664 | 3.922 | 4.303 | 5,454,800 | +0.03(+0.68%) |
Apr 23, 2020 | 3.903 | 4.332 | 3.708 | 4.273 | 6,668,558 | +0.65(+18.06%) |
Apr 22, 2020 | 3.434 | 3.717 | 3.366 | 3.620 | 5,327,777 | +0.34(+10.42%) |
Apr 21, 2020 | 2.937 | 3.356 | 2.839 | 3.278 | 6,429,307 | +0.15(+4.67%) |
Apr 20, 2020 | 2.742 | 3.454 | 2.693 | 3.132 | 9,702,782 | -0.20(-6.14%) |
Apr 17, 2020 | 2.947 | 3.347 | 2.829 | 3.337 | 5,259,038 | +0.12(+3.64%) |
Apr 16, 2020 | 3.083 | 3.103 | 2.908 | 3.220 | 4,531,784 | +0.10(+3.13%) |
Apr 15, 2020 | 2.947 | 3.122 | 2.742 | 3.122 | 6,848,800 | -0.13(-3.90%) |
Apr 14, 2020 | 3.356 | 3.464 | 3.083 | 3.249 | 7,290,449 | -0.12(-3.48%) |
Apr 13, 2020 | 3.444 | 3.649 | 3.142 | 3.366 | 6,143,701 | +0.23(+7.48%) |
Apr 09, 2020 | 3.717 | 4.098 | 3.034 | 3.132 | 13,593,287 | +0.02(+0.63%) |
Apr 08, 2020 | 2.820 | 3.151 | 2.781 | 3.112 | 5,857,203 | +0.39(+14.34%) |
Apr 07, 2020 | 2.829 | 2.966 | 2.625 | 2.722 | 7,750,248 | +0.10(+3.72%) |
Apr 06, 2020 | 2.712 | 2.829 | 2.449 | 2.625 | 6,584,972 | -0.08(-2.89%) |
Apr 03, 2020 | 2.732 | 2.868 | 2.312 | 2.703 | 9,714,220 | +0.11(+4.14%) |
Apr 02, 2020 | 2.254 | 2.868 | 2.166 | 2.595 | 11,872,887 | +0.49(+23.15%) |
Apr 01, 2020 | 2.244 | 2.283 | 1.961 | 2.107 | 9,417,042 | -0.31(-12.90%) |
Mar 31, 2020 | 2.244 | 2.429 | 2.215 | 2.420 | 5,722,664 | +0.25(+11.71%) |
Mar 30, 2020 | 2.176 | 2.244 | 1.873 | 2.166 | 8,409,766 | -0.13(-5.53%) |
Mar 27, 2020 | 2.439 | 2.586 | 2.244 | 2.293 | 8,587,203 | -0.36(-13.60%) |
Mar 26, 2020 | 2.693 | 2.976 | 2.567 | 2.654 | 7,029,321 | -0.09(-3.20%) |
Mar 25, 2020 | 2.829 | 3.005 | 2.166 | 2.742 | 12,082,491 | +0.12(+4.46%) |
Mar 24, 2020 | 2.127 | 2.683 | 2.059 | 2.625 | 14,816,525 | +0.69(+35.86%) |
Mar 23, 2020 | 1.698 | 2.000 | 1.503 | 1.932 | 10,307,934 | +0.25(+15.12%) |
Mar 20, 2020 | 1.659 | 1.785 | 1.503 | 1.678 | 16,975,466 | +0.17(+10.97%) |
Mar 19, 2020 | 1.190 | 1.746 | 1.181 | 1.512 | 12,239,173 | +0.34(+29.17%) |
Mar 18, 2020 | 1.288 | 1.346 | 1.083 | 1.171 | 8,131,201 | -0.22(-16.08%) |
Mar 17, 2020 | 1.756 | 1.785 | 1.385 | 1.395 | 15,636,779 | -0.31(-18.29%) |
Mar 16, 2020 | 1.854 | 2.068 | 1.698 | 1.707 | 12,655,513 | -0.87(-33.71%) |
Mar 13, 2020 | 2.117 | 2.576 | 1.825 | 2.576 | 16,820,804 | +0.60(+30.69%) |
Mar 12, 2020 | 1.688 | 2.166 | 1.551 | 1.971 | 18,054,244 | +0.04(+2.02%) |
Mar 11, 2020 | 2.332 | 2.390 | 1.805 | 1.932 | 20,137,828 | -0.42(-17.84%) |
Mar 10, 2020 | 3.639 | 3.786 | 2.156 | 2.351 | 23,685,876 | +0.06(+2.55%) |
Mar 09, 2020 | 2.986 | 3.132 | 1.815 | 2.293 | 30,371,524 | -4.10(-64.12%) |
Mar 06, 2020 | 8.459 | 8.732 | 6.313 | 6.391 | 8,990,822 | -2.48(-27.94%) |
Mar 05, 2020 | 9.240 | 9.376 | 8.723 | 8.869 | 4,685,832 | -0.66(-6.96%) |
Mar 04, 2020 | 9.825 | 9.845 | 9.288 | 9.532 | 4,401,350 | +0.07(+0.72%) |
Mar 03, 2020 | 9.942 | 9.952 | 9.191 | 9.464 | 5,486,281 | -0.36(-3.67%) |