Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 7.270 | 7.410 | 6.910 | 6.970 | 20,236,200 | -0.41(-5.56%) |
May 28, 2020 | 8.160 | 8.260 | 7.350 | 7.380 | 11,138,989 | -0.80(-9.78%) |
May 27, 2020 | 8.650 | 8.890 | 8.020 | 8.180 | 12,274,270 | +0.08(+0.99%) |
May 26, 2020 | 7.740 | 8.390 | 7.530 | 8.100 | 13,873,122 | +0.85(+11.72%) |
May 22, 2020 | 7.010 | 7.330 | 6.853 | 7.250 | 9,292,200 | +0.35(+5.07%) |
May 21, 2020 | 6.910 | 7.120 | 6.810 | 6.900 | 6,692,866 | +0.10(+1.47%) |
May 20, 2020 | 6.760 | 7.200 | 6.760 | 6.800 | 12,371,315 | +0.18(+2.72%) |
May 19, 2020 | 6.670 | 6.990 | 6.240 | 6.620 | 8,205,016 | -0.06(-0.90%) |
May 18, 2020 | 6.010 | 6.800 | 5.990 | 6.680 | 13,046,697 | +1.13(+20.36%) |
May 15, 2020 | 5.600 | 5.800 | 5.530 | 5.550 | 6,908,200 | -0.14(-2.46%) |
May 14, 2020 | 5.640 | 5.940 | 5.320 | 5.690 | 9,521,145 | -0.15(-2.57%) |
May 13, 2020 | 6.330 | 6.330 | 5.700 | 5.840 | 9,789,570 | -0.60(-9.32%) |
May 12, 2020 | 6.670 | 6.820 | 6.400 | 6.440 | 12,878,458 | -0.24(-3.59%) |
May 11, 2020 | 6.750 | 6.760 | 6.280 | 6.680 | 10,020,825 | -0.04(-0.67%) |
May 08, 2020 | 6.750 | 6.920 | 6.120 | 6.725 | 10,620,000 | +0.04(+0.67%) |
May 07, 2020 | 6.560 | 6.900 | 6.560 | 6.680 | 7,880,045 | +0.22(+3.41%) |
May 06, 2020 | 6.750 | 6.840 | 6.410 | 6.460 | 4,674,423 | -0.22(-3.29%) |
May 05, 2020 | 7.040 | 7.260 | 6.640 | 6.680 | 5,693,382 | -0.14(-2.05%) |
May 04, 2020 | 6.490 | 6.840 | 6.340 | 6.820 | 6,747,877 | -0.18(-2.57%) |
May 01, 2020 | 6.870 | 7.109 | 6.610 | 7.000 | 10,089,800 | -0.27(-3.71%) |
Apr 30, 2020 | 7.250 | 7.550 | 7.020 | 7.270 | 12,714,305 | -0.13(-1.76%) |
Apr 29, 2020 | 6.550 | 7.510 | 6.510 | 7.400 | 15,706,403 | +1.18(+18.97%) |
Apr 28, 2020 | 6.460 | 6.740 | 6.200 | 6.220 | 8,393,766 | +0.09(+1.47%) |
Apr 27, 2020 | 5.650 | 6.160 | 5.510 | 6.130 | 10,589,193 | +0.54(+9.66%) |
Apr 24, 2020 | 5.810 | 5.850 | 5.400 | 5.590 | 6,434,100 | -0.20(-3.45%) |
Apr 23, 2020 | 5.600 | 5.930 | 5.520 | 5.790 | 6,772,858 | +0.24(+4.32%) |
Apr 22, 2020 | 5.730 | 5.780 | 5.450 | 5.550 | 7,779,848 | -0.02(-0.36%) |
Apr 21, 2020 | 5.490 | 5.690 | 5.370 | 5.570 | 8,298,592 | -0.12(-2.11%) |
Apr 20, 2020 | 5.850 | 5.890 | 5.580 | 5.690 | 12,425,893 | -0.30(-5.09%) |
Apr 17, 2020 | 6.170 | 6.250 | 5.910 | 5.995 | 9,438,100 | +0.23(+3.90%) |
Apr 16, 2020 | 6.200 | 6.280 | 5.720 | 5.770 | 11,012,486 | -0.47(-7.53%) |
Apr 15, 2020 | 5.790 | 6.280 | 5.600 | 6.240 | 21,611,588 | +0.17(+2.80%) |
Apr 14, 2020 | 6.410 | 6.440 | 5.830 | 6.070 | 34,014,204 | +0.12(+2.02%) |
Apr 13, 2020 | 6.150 | 6.190 | 5.250 | 5.950 | 33,684,024 | -1.05(-15.00%) |
Apr 09, 2020 | 6.590 | 7.465 | 6.590 | 7.000 | 13,120,500 | +0.73(+11.64%) |
Apr 08, 2020 | 6.060 | 6.410 | 5.780 | 6.270 | 6,666,098 | +0.47(+8.10%) |
Apr 07, 2020 | 6.350 | 6.740 | 5.730 | 5.800 | 10,740,973 | +0.27(+4.88%) |
Apr 06, 2020 | 4.670 | 5.570 | 4.650 | 5.530 | 8,546,366 | +1.24(+28.90%) |
Apr 03, 2020 | 4.710 | 4.770 | 4.270 | 4.290 | 7,534,700 | -0.29(-6.33%) |
Apr 02, 2020 | 5.000 | 5.330 | 4.490 | 4.580 | 6,257,415 | -0.38(-7.66%) |
Apr 01, 2020 | 5.570 | 5.650 | 4.860 | 4.960 | 7,428,277 | -0.97(-16.36%) |
Mar 31, 2020 | 6.230 | 6.310 | 5.840 | 5.930 | 11,336,594 | -0.30(-4.82%) |
Mar 30, 2020 | 5.910 | 6.260 | 5.780 | 6.230 | 5,831,356 | +0.14(+2.30%) |
Mar 27, 2020 | 5.920 | 6.140 | 5.630 | 6.090 | 6,835,500 | -0.17(-2.72%) |
Mar 26, 2020 | 6.000 | 6.990 | 5.800 | 6.260 | 11,213,977 | +0.32(+5.39%) |
Mar 25, 2020 | 5.370 | 6.430 | 5.280 | 5.940 | 16,463,063 | +1.26(+26.92%) |
Mar 24, 2020 | 4.850 | 4.930 | 4.000 | 4.680 | 12,763,966 | +1.03(+28.22%) |
Mar 23, 2020 | 3.610 | 4.450 | 3.300 | 3.650 | 23,183,112 | +0.34(+10.27%) |
Mar 20, 2020 | 4.150 | 4.400 | 3.310 | 3.310 | 12,440,000 | -0.51(-13.35%) |
Mar 19, 2020 | 5.100 | 5.110 | 3.790 | 3.820 | 10,757,536 | -1.22(-24.21%) |
Mar 18, 2020 | 6.626 | 6.850 | 4.612 | 5.040 | 10,345,384 | -2.35(-31.84%) |
Mar 17, 2020 | 6.577 | 7.463 | 5.760 | 7.395 | 6,873,249 | +1.13(+18.01%) |
Mar 16, 2020 | 7.103 | 7.346 | 6.246 | 6.266 | 6,066,230 | -1.84(-22.69%) |
Mar 13, 2020 | 8.679 | 8.747 | 7.346 | 8.105 | 6,943,255 | +0.09(+1.09%) |
Mar 12, 2020 | 7.988 | 8.329 | 6.801 | 8.017 | 7,487,169 | -0.91(-10.24%) |
Mar 11, 2020 | 9.788 | 9.846 | 8.810 | 8.932 | 4,917,538 | -1.30(-12.74%) |
Mar 10, 2020 | 9.243 | 10.24 | 9.156 | 10.24 | 4,299,557 | +1.44(+16.37%) |
Mar 09, 2020 | 9.049 | 9.341 | 8.747 | 8.796 | 6,568,544 | -1.08(-10.94%) |
Mar 06, 2020 | 10.02 | 10.62 | 9.623 | 9.876 | 12,562,733 | -0.57(-5.49%) |
Mar 05, 2020 | 12.25 | 12.44 | 10.30 | 10.45 | 11,833,092 | -2.30(-18.02%) |
Mar 04, 2020 | 12.89 | 12.90 | 12.39 | 12.75 | 5,727,481 | +0.09(+0.69%) |
Mar 03, 2020 | 13.06 | 13.15 | 12.49 | 12.66 | 5,213,414 | -0.40(-3.05%) |