Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 8.139 | 8.590 | 7.955 | 8.214 | 10,378,447 | -0.36(-4.19%) |
May 28, 2020 | 9.016 | 9.041 | 8.540 | 8.573 | 8,389,085 | -0.37(-4.11%) |
May 27, 2020 | 9.091 | 9.259 | 8.406 | 8.941 | 17,488,924 | +0.43(+5.00%) |
May 26, 2020 | 8.573 | 8.774 | 8.306 | 8.515 | 10,309,940 | +0.67(+8.52%) |
May 22, 2020 | 8.256 | 8.348 | 7.708 | 7.846 | 12,710,048 | -0.40(-4.86%) |
May 21, 2020 | 7.880 | 8.306 | 7.788 | 8.247 | 11,429,492 | +0.31(+3.89%) |
May 20, 2020 | 7.779 | 7.955 | 7.629 | 7.938 | 11,478,920 | +0.35(+4.63%) |
May 19, 2020 | 7.286 | 8.005 | 7.019 | 7.587 | 14,778,144 | +0.16(+2.14%) |
May 18, 2020 | 6.752 | 7.562 | 6.727 | 7.429 | 15,738,224 | +1.32(+21.61%) |
May 15, 2020 | 5.941 | 6.250 | 5.858 | 6.108 | 8,628,342 | -0.01(-0.14%) |
May 14, 2020 | 5.540 | 6.209 | 5.515 | 6.117 | 10,174,464 | +0.33(+5.63%) |
May 13, 2020 | 6.016 | 6.125 | 5.457 | 5.791 | 17,989,926 | -0.30(-4.94%) |
May 12, 2020 | 6.710 | 6.852 | 6.083 | 6.092 | 13,135,226 | -0.59(-8.87%) |
May 11, 2020 | 6.819 | 7.019 | 6.560 | 6.685 | 11,606,649 | -0.60(-8.26%) |
May 08, 2020 | 7.211 | 7.286 | 6.906 | 7.286 | 7,448,719 | +0.47(+6.86%) |
May 07, 2020 | 6.643 | 7.044 | 6.643 | 6.819 | 9,122,109 | +0.27(+4.08%) |
May 06, 2020 | 6.902 | 7.027 | 6.534 | 6.551 | 9,492,793 | -0.36(-5.20%) |
May 05, 2020 | 7.345 | 7.612 | 6.852 | 6.910 | 8,139,604 | -0.18(-2.48%) |
May 04, 2020 | 6.961 | 7.353 | 6.610 | 7.086 | 7,303,646 | -0.13(-1.85%) |
May 01, 2020 | 7.395 | 7.604 | 7.103 | 7.220 | 8,845,429 | -0.73(-9.15%) |
Apr 30, 2020 | 7.938 | 8.172 | 7.437 | 7.947 | 10,709,452 | -0.15(-1.86%) |
Apr 29, 2020 | 8.181 | 9.050 | 8.013 | 8.097 | 18,331,850 | +0.66(+8.88%) |
Apr 28, 2020 | 7.094 | 7.554 | 6.810 | 7.437 | 10,448,723 | +0.65(+9.61%) |
Apr 27, 2020 | 6.267 | 6.852 | 6.075 | 6.785 | 18,961,618 | +0.59(+9.58%) |
Apr 24, 2020 | 6.075 | 6.296 | 5.891 | 6.192 | 10,305,446 | +0.18(+3.06%) |
Apr 23, 2020 | 6.150 | 6.267 | 5.941 | 6.008 | 9,648,495 | -0.03(-0.42%) |
Apr 22, 2020 | 6.468 | 6.501 | 6.033 | 6.033 | 6,701,654 | -0.21(-3.35%) |
Apr 21, 2020 | 6.267 | 6.484 | 6.025 | 6.242 | 10,604,262 | -0.21(-3.24%) |
Apr 20, 2020 | 6.610 | 6.869 | 6.359 | 6.451 | 9,999,337 | -0.39(-5.74%) |
Apr 17, 2020 | 6.810 | 6.936 | 6.560 | 6.844 | 10,100,924 | +0.47(+7.34%) |
Apr 16, 2020 | 6.601 | 6.635 | 6.200 | 6.376 | 11,268,919 | -0.23(-3.42%) |
Apr 15, 2020 | 6.417 | 6.635 | 6.092 | 6.601 | 10,923,174 | -0.18(-2.71%) |
Apr 14, 2020 | 7.211 | 7.211 | 6.334 | 6.785 | 11,076,601 | +0.14(+2.14%) |
Apr 13, 2020 | 6.952 | 6.994 | 6.225 | 6.643 | 9,432,967 | -0.25(-3.64%) |
Apr 09, 2020 | 7.228 | 7.678 | 6.710 | 6.894 | 17,356,252 | +0.23(+3.38%) |
Apr 08, 2020 | 6.493 | 6.860 | 6.234 | 6.668 | 11,439,881 | +0.52(+8.42%) |
Apr 07, 2020 | 6.902 | 7.103 | 6.004 | 6.150 | 14,834,671 | +0.13(+2.22%) |
Apr 06, 2020 | 5.548 | 6.209 | 5.548 | 6.016 | 12,341,361 | +0.97(+19.21%) |
Apr 03, 2020 | 5.482 | 5.498 | 4.738 | 5.047 | 10,118,397 | -0.38(-7.08%) |
Apr 02, 2020 | 6.100 | 6.175 | 5.264 | 5.431 | 7,848,042 | -0.71(-11.56%) |
Apr 01, 2020 | 6.058 | 6.183 | 5.849 | 6.142 | 5,889,828 | -0.47(-7.08%) |
Mar 31, 2020 | 6.877 | 7.094 | 6.392 | 6.610 | 8,268,350 | -0.23(-3.42%) |
Mar 30, 2020 | 6.852 | 6.885 | 6.100 | 6.844 | 7,861,421 | -0.13(-1.80%) |
Mar 27, 2020 | 7.445 | 7.524 | 6.295 | 6.969 | 12,791,673 | -0.90(-11.48%) |
Mar 26, 2020 | 7.579 | 9.530 | 7.468 | 7.873 | 20,362,322 | +0.77(+10.83%) |
Mar 25, 2020 | 6.604 | 7.556 | 5.772 | 7.104 | 14,873,709 | +1.10(+18.36%) |
Mar 24, 2020 | 6.422 | 6.652 | 5.788 | 6.002 | 16,485,362 | +0.66(+12.31%) |
Mar 23, 2020 | 5.352 | 5.597 | 4.995 | 5.344 | 9,546,125 | +0.03(+0.60%) |
Mar 20, 2020 | 5.542 | 5.764 | 4.876 | 5.312 | 14,919,498 | +0.48(+10.02%) |
Mar 19, 2020 | 3.853 | 4.844 | 3.385 | 4.828 | 16,313,166 | +0.93(+23.78%) |
Mar 18, 2020 | 4.487 | 4.654 | 3.163 | 3.901 | 13,522,010 | -0.94(-19.48%) |
Mar 17, 2020 | 5.708 | 5.724 | 3.695 | 4.844 | 18,248,946 | -0.62(-11.32%) |
Mar 16, 2020 | 6.351 | 6.390 | 5.447 | 5.463 | 9,868,883 | -1.92(-25.99%) |
Mar 13, 2020 | 7.992 | 8.000 | 6.144 | 7.381 | 11,177,957 | +0.50(+7.26%) |
Mar 12, 2020 | 8.674 | 8.681 | 6.232 | 6.882 | 11,994,561 | -2.62(-27.55%) |
Mar 11, 2020 | 10.84 | 10.94 | 9.443 | 9.498 | 6,097,367 | -1.73(-15.40%) |
Mar 10, 2020 | 11.73 | 11.73 | 10.73 | 11.23 | 6,348,961 | +0.44(+4.04%) |
Mar 09, 2020 | 12.04 | 12.04 | 10.73 | 10.79 | 5,250,386 | -2.12(-16.40%) |
Mar 06, 2020 | 12.52 | 13.84 | 12.43 | 12.91 | 7,258,192 | -0.16(-1.21%) |
Mar 05, 2020 | 14.05 | 14.11 | 12.99 | 13.07 | 6,935,367 | -1.17(-8.19%) |
Mar 04, 2020 | 14.56 | 14.81 | 14.12 | 14.23 | 7,100,462 | -0.09(-0.61%) |
Mar 03, 2020 | 14.96 | 15.40 | 14.26 | 14.32 | 5,903,532 | -0.61(-4.09%) |