Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 7.781 | 7.971 | 7.496 | 7.575 | 2,287,076 | -0.40(-4.97%) |
May 28, 2020 | 8.430 | 8.739 | 7.852 | 7.971 | 4,873,375 | -0.29(-3.54%) |
May 27, 2020 | 7.678 | 8.311 | 7.433 | 8.264 | 2,884,440 | +1.08(+14.98%) |
May 26, 2020 | 6.570 | 7.211 | 6.570 | 7.187 | 2,541,694 | +0.98(+15.82%) |
May 22, 2020 | 6.435 | 6.514 | 6.000 | 6.206 | 1,551,922 | -0.28(-4.27%) |
May 21, 2020 | 6.016 | 6.609 | 5.960 | 6.483 | 1,888,444 | +0.61(+10.38%) |
May 20, 2020 | 5.992 | 6.221 | 5.845 | 5.873 | 1,350,879 | -0.03(-0.54%) |
May 19, 2020 | 6.237 | 6.293 | 5.897 | 5.905 | 1,641,223 | -0.40(-6.28%) |
May 18, 2020 | 6.221 | 6.562 | 6.158 | 6.301 | 1,673,668 | +0.61(+10.71%) |
May 15, 2020 | 5.541 | 5.921 | 5.490 | 5.691 | 1,178,723 | +0.05(+0.84%) |
May 14, 2020 | 5.375 | 5.739 | 5.042 | 5.644 | 1,296,254 | +0.09(+1.71%) |
May 13, 2020 | 5.747 | 5.747 | 5.200 | 5.549 | 1,619,065 | -0.17(-3.04%) |
May 12, 2020 | 6.134 | 6.332 | 5.723 | 5.723 | 1,295,995 | -0.36(-5.86%) |
May 11, 2020 | 6.324 | 6.324 | 5.952 | 6.079 | 1,079,105 | -0.38(-5.88%) |
May 08, 2020 | 6.198 | 6.487 | 6.129 | 6.459 | 1,019,791 | +0.42(+6.95%) |
May 07, 2020 | 5.857 | 6.253 | 5.857 | 6.039 | 905,246 | +0.30(+5.24%) |
May 06, 2020 | 6.095 | 6.261 | 5.710 | 5.739 | 1,125,516 | -0.29(-4.86%) |
May 05, 2020 | 6.435 | 6.704 | 6.008 | 6.031 | 1,298,645 | -0.21(-3.30%) |
May 04, 2020 | 6.293 | 6.554 | 5.937 | 6.237 | 1,222,666 | -0.18(-2.84%) |
May 01, 2020 | 6.934 | 6.977 | 6.364 | 6.419 | 1,845,908 | -0.98(-13.26%) |
Apr 30, 2020 | 6.926 | 7.551 | 6.783 | 7.401 | 2,000,504 | -0.25(-3.21%) |
Apr 29, 2020 | 6.918 | 7.733 | 6.918 | 7.646 | 2,586,693 | +1.01(+15.14%) |
Apr 28, 2020 | 6.799 | 7.029 | 6.332 | 6.641 | 2,073,399 | +0.37(+5.93%) |
Apr 27, 2020 | 5.849 | 6.388 | 5.739 | 6.269 | 1,395,316 | +0.52(+9.09%) |
Apr 24, 2020 | 5.849 | 5.889 | 5.398 | 5.747 | 1,301,775 | -0.05(-0.82%) |
Apr 23, 2020 | 5.675 | 6.079 | 5.596 | 5.794 | 1,586,091 | +0.07(+1.24%) |
Apr 22, 2020 | 6.016 | 6.079 | 5.707 | 5.723 | 1,291,253 | -0.14(-2.43%) |
Apr 21, 2020 | 5.826 | 6.024 | 5.651 | 5.865 | 1,458,449 | -0.23(-3.77%) |
Apr 20, 2020 | 6.095 | 6.412 | 5.881 | 6.095 | 1,655,389 | -0.26(-4.11%) |
Apr 17, 2020 | 6.095 | 6.530 | 6.095 | 6.356 | 1,784,634 | +0.68(+11.99%) |
Apr 16, 2020 | 6.419 | 6.459 | 5.557 | 5.675 | 2,636,811 | -0.63(-10.04%) |
Apr 15, 2020 | 6.372 | 6.546 | 6.174 | 6.309 | 1,274,745 | -0.56(-8.18%) |
Apr 14, 2020 | 6.965 | 7.148 | 6.756 | 6.871 | 1,962,186 | +0.40(+6.11%) |
Apr 13, 2020 | 6.855 | 6.878 | 6.253 | 6.475 | 1,702,014 | -0.32(-4.77%) |
Apr 09, 2020 | 6.609 | 7.124 | 6.506 | 6.799 | 2,486,436 | +0.49(+7.78%) |
Apr 08, 2020 | 6.744 | 7.053 | 6.024 | 6.309 | 3,536,560 | -0.24(-3.63%) |
Apr 07, 2020 | 6.095 | 7.187 | 6.095 | 6.546 | 4,101,155 | +0.89(+15.66%) |
Apr 06, 2020 | 5.256 | 5.715 | 5.153 | 5.659 | 3,498,467 | +0.88(+18.38%) |
Apr 03, 2020 | 4.702 | 4.836 | 4.433 | 4.781 | 3,178,509 | +0.07(+1.51%) |
Apr 02, 2020 | 4.947 | 5.382 | 4.591 | 4.710 | 2,161,261 | -0.24(-4.80%) |
Apr 01, 2020 | 5.050 | 5.256 | 4.805 | 4.947 | 2,229,315 | -0.41(-7.68%) |
Mar 31, 2020 | 5.414 | 6.055 | 5.145 | 5.359 | 1,994,615 | -0.03(-0.59%) |
Mar 30, 2020 | 5.477 | 5.533 | 4.955 | 5.390 | 2,887,271 | -0.17(-3.13%) |
Mar 27, 2020 | 6.253 | 6.253 | 5.485 | 5.564 | 2,508,671 | -0.76(-12.01%) |
Mar 26, 2020 | 6.491 | 6.839 | 6.063 | 6.324 | 3,641,199 | -0.16(-2.44%) |
Mar 25, 2020 | 6.301 | 7.243 | 5.952 | 6.483 | 4,301,617 | +0.30(+4.87%) |
Mar 24, 2020 | 5.477 | 7.092 | 5.390 | 6.182 | 4,109,156 | +1.20(+23.97%) |
Mar 23, 2020 | 5.612 | 5.754 | 4.852 | 4.987 | 3,670,880 | -0.59(-10.51%) |
Mar 20, 2020 | 7.243 | 7.401 | 4.793 | 5.572 | 9,010,599 | -1.39(-20.00%) |
Mar 19, 2020 | 4.021 | 8.746 | 3.570 | 6.965 | 16,786,300 | +3.86(+124.49%) |
Mar 18, 2020 | 4.353 | 4.749 | 2.881 | 3.103 | 4,629,066 | -1.91(-38.07%) |
Mar 17, 2020 | 6.008 | 6.198 | 4.904 | 5.010 | 3,791,977 | -0.91(-15.37%) |
Mar 16, 2020 | 6.578 | 6.973 | 5.549 | 5.921 | 2,230,873 | -1.61(-21.35%) |
Mar 13, 2020 | 7.179 | 7.535 | 6.498 | 7.527 | 2,272,674 | +0.80(+11.88%) |
Mar 12, 2020 | 7.923 | 8.129 | 6.435 | 6.728 | 3,332,592 | -1.89(-21.95%) |
Mar 11, 2020 | 8.794 | 9.126 | 8.121 | 8.620 | 3,378,509 | -0.53(-5.80%) |
Mar 10, 2020 | 10.23 | 10.38 | 9.008 | 9.150 | 2,451,011 | -0.66(-6.77%) |
Mar 09, 2020 | 10.40 | 10.54 | 9.791 | 9.815 | 2,698,894 | -1.58(-13.89%) |
Mar 06, 2020 | 10.96 | 11.61 | 10.93 | 11.40 | 1,648,569 | -0.07(-0.62%) |
Mar 05, 2020 | 11.98 | 12.07 | 11.38 | 11.47 | 2,129,355 | -0.92(-7.41%) |
Mar 04, 2020 | 12.26 | 12.53 | 12.01 | 12.39 | 1,294,587 | +0.13(+1.03%) |
Mar 03, 2020 | 12.81 | 13.22 | 12.15 | 12.26 | 1,240,614 | -0.54(-4.20%) |