Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 6.973 | 7.289 | 6.897 | 7.088 | 4,281,797 | +0.13(+1.92%) |
May 28, 2020 | 7.193 | 7.193 | 6.935 | 6.954 | 3,438,808 | -0.13(-1.89%) |
May 27, 2020 | 7.059 | 7.155 | 7.007 | 7.088 | 3,416,346 | +0.09(+1.23%) |
May 26, 2020 | 7.231 | 7.355 | 6.973 | 7.002 | 2,701,933 | -0.21(-2.91%) |
May 22, 2020 | 7.222 | 7.222 | 7.031 | 7.212 | 2,006,484 | -0.02(-0.26%) |
May 21, 2020 | 7.078 | 7.246 | 7.055 | 7.231 | 1,582,033 | +0.19(+2.68%) |
May 20, 2020 | 7.079 | 7.160 | 6.944 | 7.043 | 1,826,442 | +0.05(+0.77%) |
May 19, 2020 | 7.052 | 7.169 | 6.989 | 6.989 | 1,581,950 | -0.02(-0.26%) |
May 18, 2020 | 6.701 | 7.088 | 6.687 | 7.007 | 2,928,756 | +0.47(+7.15%) |
May 15, 2020 | 6.512 | 6.676 | 6.476 | 6.539 | 2,444,658 | -0.03(-0.41%) |
May 14, 2020 | 6.566 | 6.638 | 6.400 | 6.566 | 2,982,258 | -0.06(-0.95%) |
May 13, 2020 | 6.971 | 6.989 | 6.575 | 6.629 | 3,735,521 | -0.31(-4.53%) |
May 12, 2020 | 7.151 | 7.229 | 6.890 | 6.944 | 3,732,440 | -0.15(-2.15%) |
May 11, 2020 | 7.304 | 7.304 | 7.097 | 7.097 | 2,883,031 | -0.26(-3.55%) |
May 08, 2020 | 7.367 | 7.421 | 7.313 | 7.358 | 3,771,771 | +0.05(+0.74%) |
May 07, 2020 | 7.331 | 7.425 | 7.286 | 7.304 | 1,466,336 | +0.04(+0.62%) |
May 06, 2020 | 7.295 | 7.295 | 7.218 | 7.259 | 1,637,929 | -0.03(-0.37%) |
May 05, 2020 | 7.313 | 7.628 | 7.259 | 7.286 | 1,594,593 | +0.04(+0.50%) |
May 04, 2020 | 7.088 | 7.299 | 6.989 | 7.250 | 1,744,090 | +0.15(+2.15%) |
May 01, 2020 | 7.178 | 7.178 | 6.989 | 7.097 | 872,512 | -0.18(-2.47%) |
Apr 30, 2020 | 7.259 | 7.317 | 7.142 | 7.277 | 1,862,385 | -0.04(-0.49%) |
Apr 29, 2020 | 7.286 | 7.367 | 7.218 | 7.313 | 1,074,289 | +0.09(+1.25%) |
Apr 28, 2020 | 7.133 | 7.241 | 6.998 | 7.223 | 2,683,282 | +0.14(+2.03%) |
Apr 27, 2020 | 6.971 | 7.155 | 6.885 | 7.079 | 2,918,869 | +0.14(+2.08%) |
Apr 24, 2020 | 7.061 | 7.061 | 6.908 | 6.935 | 1,967,155 | -0.04(-0.52%) |
Apr 23, 2020 | 6.935 | 7.088 | 6.899 | 6.971 | 1,683,140 | +0.01(+0.13%) |
Apr 22, 2020 | 7.007 | 7.088 | 6.908 | 6.962 | 1,587,279 | +0.02(+0.26%) |
Apr 21, 2020 | 6.935 | 7.018 | 6.836 | 6.944 | 1,293,389 | -0.11(-1.53%) |
Apr 20, 2020 | 7.079 | 7.142 | 6.980 | 7.052 | 2,004,484 | -0.12(-1.63%) |
Apr 17, 2020 | 7.232 | 7.331 | 7.142 | 7.169 | 1,561,472 | +0.04(+0.50%) |
Apr 16, 2020 | 7.232 | 7.232 | 7.079 | 7.133 | 1,779,935 | -0.05(-0.75%) |
Apr 15, 2020 | 7.070 | 7.209 | 6.953 | 7.187 | 1,954,291 | -0.05(-0.75%) |
Apr 14, 2020 | 7.268 | 7.304 | 7.106 | 7.241 | 1,254,216 | +0.10(+1.39%) |
Apr 13, 2020 | 7.268 | 7.268 | 7.043 | 7.142 | 1,636,011 | -0.08(-1.12%) |
Apr 09, 2020 | 7.250 | 7.385 | 7.160 | 7.223 | 1,646,189 | +0.10(+1.39%) |
Apr 08, 2020 | 6.485 | 7.187 | 6.485 | 7.124 | 3,444,090 | +0.57(+8.64%) |
Apr 07, 2020 | 6.611 | 6.755 | 6.517 | 6.557 | 2,744,283 | +0.16(+2.53%) |
Apr 06, 2020 | 6.314 | 6.449 | 6.179 | 6.395 | 3,887,978 | +0.26(+4.25%) |
Apr 03, 2020 | 5.667 | 6.224 | 5.604 | 6.134 | 4,832,283 | +0.93(+17.79%) |
Apr 02, 2020 | 5.217 | 5.451 | 4.992 | 5.208 | 1,798,609 | +0.04(+0.70%) |
Apr 01, 2020 | 5.253 | 5.316 | 5.154 | 5.172 | 1,268,097 | -0.28(-5.12%) |
Mar 31, 2020 | 5.226 | 5.613 | 5.226 | 5.451 | 1,461,205 | +0.19(+3.59%) |
Mar 30, 2020 | 5.388 | 5.442 | 5.199 | 5.262 | 1,421,270 | -0.04(-0.85%) |
Mar 27, 2020 | 5.325 | 5.469 | 5.253 | 5.307 | 2,944,507 | -0.27(-4.84%) |
Mar 26, 2020 | 5.667 | 5.990 | 5.464 | 5.577 | 2,878,585 | -0.05(-0.96%) |
Mar 25, 2020 | 5.280 | 5.779 | 5.149 | 5.631 | 3,272,294 | +0.44(+8.49%) |
Mar 24, 2020 | 5.109 | 5.356 | 5.082 | 5.190 | 3,208,455 | +0.30(+6.07%) |
Mar 23, 2020 | 5.190 | 5.289 | 4.893 | 4.893 | 3,547,456 | -0.25(-4.90%) |
Mar 20, 2020 | 5.640 | 5.847 | 5.136 | 5.145 | 3,120,499 | -0.45(-8.04%) |
Mar 19, 2020 | 4.965 | 5.766 | 4.691 | 5.595 | 2,499,026 | +0.65(+13.09%) |
Mar 18, 2020 | 5.487 | 5.568 | 4.713 | 4.947 | 3,515,156 | -0.85(-14.73%) |
Mar 17, 2020 | 5.883 | 6.017 | 5.469 | 5.802 | 1,519,590 | +0.02(+0.31%) |
Mar 16, 2020 | 6.215 | 6.368 | 5.604 | 5.784 | 2,221,720 | -1.05(-15.39%) |
Mar 13, 2020 | 6.719 | 7.007 | 6.393 | 6.836 | 1,137,445 | +0.43(+6.74%) |
Mar 12, 2020 | 6.665 | 6.665 | 6.260 | 6.404 | 1,377,362 | -0.67(-9.41%) |
Mar 11, 2020 | 7.484 | 7.512 | 6.998 | 7.070 | 1,232,328 | -0.51(-6.76%) |
Mar 10, 2020 | 7.592 | 7.780 | 7.403 | 7.583 | 3,547,319 | +0.12(+1.57%) |
Mar 09, 2020 | 7.699 | 7.834 | 7.304 | 7.466 | 3,155,617 | -0.53(-6.64%) |
Mar 06, 2020 | 8.005 | 8.037 | 7.852 | 7.996 | 1,663,866 | -0.10(-1.22%) |
Mar 05, 2020 | 8.194 | 8.194 | 8.059 | 8.095 | 2,935,793 | -0.19(-2.28%) |
Mar 04, 2020 | 8.311 | 8.356 | 8.212 | 8.284 | 2,239,541 | +0.07(+0.88%) |
Mar 03, 2020 | 8.221 | 8.464 | 8.154 | 8.212 | 2,984,621 | -0.03(-0.33%) |