Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 7.733 | 7.733 | 6.825 | 6.929 | 16,638,054 | -0.71(-9.29%) |
May 28, 2020 | 8.356 | 8.356 | 7.551 | 7.638 | 4,102,266 | -0.72(-8.59%) |
May 27, 2020 | 8.477 | 8.546 | 7.841 | 8.356 | 2,005,070 | +0.11(+1.36%) |
May 26, 2020 | 8.390 | 8.641 | 8.062 | 8.243 | 2,307,704 | +0.02(+0.21%) |
May 22, 2020 | 8.018 | 8.425 | 7.655 | 8.226 | 2,029,958 | +0.11(+1.39%) |
May 21, 2020 | 7.577 | 8.313 | 7.340 | 8.114 | 2,286,692 | +0.54(+7.08%) |
May 20, 2020 | 7.456 | 7.811 | 7.335 | 7.577 | 1,727,738 | +0.23(+3.18%) |
May 19, 2020 | 7.612 | 7.681 | 7.050 | 7.344 | 1,899,559 | -0.35(-4.50%) |
May 18, 2020 | 7.880 | 7.906 | 7.474 | 7.690 | 1,710,331 | +0.42(+5.83%) |
May 15, 2020 | 7.318 | 7.603 | 7.059 | 7.266 | 1,799,089 | -0.05(-0.71%) |
May 14, 2020 | 6.721 | 7.499 | 6.539 | 7.318 | 2,262,605 | +0.46(+6.68%) |
May 13, 2020 | 7.543 | 7.569 | 6.626 | 6.859 | 3,801,166 | -0.69(-9.16%) |
May 12, 2020 | 7.785 | 8.157 | 7.491 | 7.551 | 2,471,383 | -0.07(-0.91%) |
May 11, 2020 | 6.903 | 7.681 | 6.652 | 7.621 | 1,850,690 | +0.61(+8.77%) |
May 08, 2020 | 6.920 | 7.292 | 6.816 | 7.006 | 1,974,698 | +0.22(+3.32%) |
May 07, 2020 | 6.340 | 7.110 | 6.115 | 6.782 | 2,511,496 | +0.51(+8.14%) |
May 06, 2020 | 5.968 | 6.401 | 5.683 | 6.271 | 1,285,823 | +0.30(+5.07%) |
May 05, 2020 | 6.211 | 6.462 | 5.873 | 5.968 | 1,370,070 | -0.14(-2.27%) |
May 04, 2020 | 5.769 | 6.141 | 5.622 | 6.107 | 1,363,425 | +0.37(+6.49%) |
May 01, 2020 | 5.986 | 6.083 | 5.501 | 5.735 | 1,071,338 | -0.42(-6.88%) |
Apr 30, 2020 | 6.401 | 6.718 | 6.020 | 6.159 | 1,441,877 | -0.31(-4.81%) |
Apr 29, 2020 | 6.505 | 6.747 | 6.254 | 6.470 | 2,041,488 | +0.43(+7.16%) |
Apr 28, 2020 | 5.190 | 6.133 | 5.190 | 6.038 | 2,627,304 | +0.91(+17.71%) |
Apr 27, 2020 | 5.372 | 5.527 | 4.896 | 5.129 | 2,621,637 | -0.15(-2.79%) |
Apr 24, 2020 | 5.449 | 5.595 | 5.190 | 5.276 | 1,697,586 | -0.17(-3.17%) |
Apr 23, 2020 | 5.795 | 5.813 | 5.363 | 5.449 | 2,486,675 | -0.32(-5.55%) |
Apr 22, 2020 | 6.072 | 6.185 | 5.726 | 5.769 | 1,238,043 | -0.16(-2.63%) |
Apr 21, 2020 | 6.228 | 6.254 | 5.925 | 5.925 | 1,338,001 | -0.41(-6.42%) |
Apr 20, 2020 | 6.159 | 6.591 | 5.925 | 6.332 | 1,783,719 | -0.01(-0.14%) |
Apr 17, 2020 | 6.660 | 6.730 | 6.193 | 6.340 | 2,024,756 | -0.13(-2.01%) |
Apr 16, 2020 | 6.470 | 6.574 | 6.115 | 6.470 | 1,435,505 | -0.09(-1.32%) |
Apr 15, 2020 | 5.934 | 6.704 | 5.700 | 6.557 | 1,755,757 | +0.40(+6.46%) |
Apr 14, 2020 | 6.020 | 6.254 | 5.882 | 6.159 | 1,035,932 | +0.25(+4.25%) |
Apr 13, 2020 | 6.141 | 6.211 | 5.712 | 5.908 | 1,030,529 | -0.22(-3.67%) |
Apr 09, 2020 | 6.418 | 6.522 | 5.945 | 6.133 | 953,533 | -0.10(-1.53%) |
Apr 08, 2020 | 6.133 | 6.263 | 6.055 | 6.228 | 1,149,030 | +0.23(+3.90%) |
Apr 07, 2020 | 6.384 | 6.565 | 5.865 | 5.994 | 1,555,420 | -0.07(-1.14%) |
Apr 06, 2020 | 6.539 | 6.764 | 5.934 | 6.064 | 1,298,565 | -0.29(-4.50%) |
Apr 03, 2020 | 6.228 | 6.366 | 6.038 | 6.349 | 931,683 | +0.12(+1.94%) |
Apr 02, 2020 | 5.856 | 6.254 | 5.666 | 6.228 | 781,953 | +0.35(+6.04%) |
Apr 01, 2020 | 5.821 | 5.994 | 5.631 | 5.873 | 835,076 | -0.22(-3.69%) |
Mar 31, 2020 | 5.804 | 6.418 | 5.804 | 6.098 | 1,147,312 | +0.28(+4.75%) |
Mar 30, 2020 | 6.090 | 6.120 | 5.579 | 5.821 | 959,947 | -0.01(-0.15%) |
Mar 27, 2020 | 6.418 | 6.513 | 5.830 | 5.830 | 1,042,551 | -0.96(-14.14%) |
Mar 26, 2020 | 6.773 | 7.084 | 6.643 | 6.790 | 1,076,074 | +0.20(+3.02%) |
Mar 25, 2020 | 6.487 | 6.946 | 6.271 | 6.591 | 1,223,677 | +0.30(+4.81%) |
Mar 24, 2020 | 5.830 | 6.531 | 5.804 | 6.288 | 1,167,019 | +0.71(+12.71%) |
Mar 23, 2020 | 5.856 | 5.873 | 5.424 | 5.579 | 1,011,173 | -0.31(-5.29%) |
Mar 20, 2020 | 5.475 | 6.436 | 5.276 | 5.891 | 2,229,266 | +0.61(+11.64%) |
Mar 19, 2020 | 5.103 | 5.968 | 5.060 | 5.276 | 1,653,798 | +0.02(+0.33%) |
Mar 18, 2020 | 5.977 | 6.141 | 5.095 | 5.259 | 2,681,557 | -1.35(-20.42%) |
Mar 17, 2020 | 6.332 | 6.738 | 5.882 | 6.609 | 1,860,857 | +0.43(+7.00%) |
Mar 16, 2020 | 6.678 | 7.430 | 6.141 | 6.176 | 2,516,841 | -1.79(-22.48%) |
Mar 13, 2020 | 8.278 | 8.563 | 7.629 | 7.967 | 1,386,600 | +0.42(+5.50%) |
Mar 12, 2020 | 7.785 | 8.088 | 7.309 | 7.551 | 1,519,807 | -1.24(-14.07%) |
Mar 11, 2020 | 9.195 | 9.359 | 8.598 | 8.788 | 904,643 | -0.78(-8.14%) |
Mar 10, 2020 | 9.039 | 9.662 | 8.853 | 9.567 | 1,416,441 | +0.95(+11.04%) |
Mar 09, 2020 | 9.601 | 9.930 | 8.615 | 8.615 | 2,222,455 | -1.95(-18.49%) |
Mar 06, 2020 | 10.96 | 11.27 | 10.54 | 10.57 | 1,018,158 | -0.84(-7.35%) |
Mar 05, 2020 | 11.41 | 11.58 | 11.26 | 11.41 | 669,723 | -0.33(-2.80%) |
Mar 04, 2020 | 11.37 | 11.76 | 11.28 | 11.74 | 559,571 | +0.53(+4.71%) |
Mar 03, 2020 | 11.31 | 11.73 | 10.98 | 11.21 | 1,234,198 | -0.10(-0.92%) |