Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 6.970 | 7.044 | 6.636 | 6.952 | 1,001,959 | -0.08(-1.19%) |
May 28, 2020 | 7.026 | 7.044 | 6.792 | 7.035 | 797,978 | +0.07(+1.07%) |
May 27, 2020 | 6.674 | 6.961 | 6.581 | 6.961 | 1,068,553 | +0.38(+5.77%) |
May 26, 2020 | 6.627 | 6.664 | 6.497 | 6.581 | 974,984 | +0.09(+1.43%) |
May 22, 2020 | 6.414 | 6.507 | 6.405 | 6.488 | 643,878 | +0.07(+1.16%) |
May 21, 2020 | 6.497 | 6.535 | 6.340 | 6.414 | 846,439 | -0.10(-1.56%) |
May 20, 2020 | 6.405 | 6.516 | 6.312 | 6.516 | 1,242,471 | +0.17(+2.63%) |
May 19, 2020 | 6.396 | 6.479 | 6.108 | 6.349 | 1,826,415 | -0.13(-2.00%) |
May 18, 2020 | 6.173 | 6.868 | 6.034 | 6.479 | 5,385,953 | +0.87(+15.54%) |
May 15, 2020 | 5.802 | 5.821 | 5.571 | 5.608 | 1,898,296 | -0.19(-3.20%) |
May 14, 2020 | 6.201 | 6.219 | 5.682 | 5.793 | 2,412,006 | -0.54(-8.49%) |
May 13, 2020 | 6.655 | 6.664 | 6.219 | 6.331 | 2,225,694 | -0.35(-5.27%) |
May 12, 2020 | 6.497 | 6.803 | 6.368 | 6.683 | 3,257,548 | +0.25(+3.89%) |
May 11, 2020 | 6.859 | 6.924 | 6.423 | 6.433 | 3,949,475 | +0.08(+1.31%) |
May 08, 2020 | 6.599 | 6.745 | 6.284 | 6.349 | 2,418,858 | -0.29(-4.33%) |
May 07, 2020 | 6.266 | 6.766 | 6.238 | 6.636 | 2,069,991 | +0.35(+5.60%) |
May 06, 2020 | 6.785 | 6.785 | 6.266 | 6.284 | 2,571,709 | -0.44(-6.48%) |
May 05, 2020 | 7.656 | 7.656 | 6.720 | 6.720 | 3,933,697 | -0.70(-9.37%) |
May 04, 2020 | 9.037 | 9.037 | 7.063 | 7.415 | 8,243,381 | -2.62(-26.13%) |
May 01, 2020 | 10.46 | 10.63 | 9.945 | 10.04 | 1,602,574 | -0.54(-5.08%) |
Apr 30, 2020 | 10.91 | 11.03 | 10.13 | 10.58 | 2,198,188 | -0.32(-2.89%) |
Apr 29, 2020 | 11.25 | 11.25 | 10.69 | 10.89 | 1,590,280 | -0.22(-2.00%) |
Apr 28, 2020 | 11.38 | 11.38 | 11.08 | 11.11 | 1,004,132 | -0.14(-1.24%) |
Apr 27, 2020 | 11.40 | 11.44 | 11.25 | 11.25 | 1,510,343 | -0.17(-1.46%) |
Apr 24, 2020 | 11.25 | 11.45 | 11.25 | 11.42 | 849,729 | +0.16(+1.40%) |
Apr 23, 2020 | 11.05 | 11.28 | 11.01 | 11.26 | 748,371 | +0.25(+2.27%) |
Apr 22, 2020 | 11.03 | 11.16 | 10.95 | 11.01 | 954,592 | +0.13(+1.19%) |
Apr 21, 2020 | 10.71 | 11.02 | 10.71 | 10.88 | 1,057,822 | +0.12(+1.12%) |
Apr 20, 2020 | 11.13 | 11.27 | 10.76 | 10.76 | 1,595,079 | -0.46(-4.13%) |
Apr 17, 2020 | 11.03 | 11.35 | 11.00 | 11.22 | 463,812 | +0.14(+1.25%) |
Apr 16, 2020 | 11.03 | 11.12 | 10.86 | 11.09 | 794,427 | +0.07(+0.67%) |
Apr 15, 2020 | 10.94 | 11.14 | 10.57 | 11.01 | 1,203,062 | -0.10(-0.92%) |
Apr 14, 2020 | 11.22 | 11.29 | 11.06 | 11.11 | 671,568 | +0.00(+0.00%) |
Apr 13, 2020 | 11.22 | 11.27 | 11.05 | 11.11 | 662,181 | -0.06(-0.50%) |
Apr 09, 2020 | 11.22 | 11.38 | 11.06 | 11.17 | 1,276,212 | +0.09(+0.84%) |
Apr 08, 2020 | 10.75 | 11.33 | 10.68 | 11.08 | 1,199,026 | +0.40(+3.73%) |
Apr 07, 2020 | 10.43 | 10.78 | 10.31 | 10.68 | 412,002 | +0.36(+3.50%) |
Apr 06, 2020 | 10.10 | 10.43 | 10.08 | 10.32 | 610,203 | +0.27(+2.68%) |
Apr 03, 2020 | 10.80 | 10.98 | 9.375 | 10.05 | 1,414,201 | -0.84(-7.74%) |
Apr 02, 2020 | 10.75 | 11.07 | 10.71 | 10.89 | 466,006 | +0.05(+0.43%) |
Apr 01, 2020 | 10.84 | 11.12 | 10.49 | 10.84 | 586,240 | -0.23(-2.09%) |
Mar 31, 2020 | 11.03 | 11.35 | 10.72 | 11.08 | 592,354 | +0.01(+0.08%) |
Mar 30, 2020 | 10.82 | 11.07 | 10.61 | 11.07 | 558,601 | +0.41(+3.83%) |
Mar 27, 2020 | 10.38 | 11.02 | 10.38 | 10.66 | 619,387 | +0.14(+1.32%) |
Mar 26, 2020 | 10.38 | 10.83 | 10.22 | 10.52 | 956,275 | +0.26(+2.53%) |
Mar 25, 2020 | 10.08 | 10.79 | 10.03 | 10.26 | 816,288 | +0.27(+2.69%) |
Mar 24, 2020 | 9.519 | 10.31 | 9.507 | 9.992 | 1,030,025 | +0.83(+9.11%) |
Mar 23, 2020 | 9.046 | 9.538 | 8.954 | 9.158 | 747,690 | +0.21(+2.38%) |
Mar 20, 2020 | 8.286 | 9.204 | 8.268 | 8.944 | 1,465,987 | +0.71(+8.67%) |
Mar 19, 2020 | 8.880 | 8.880 | 7.888 | 8.231 | 1,178,445 | -0.63(-7.11%) |
Mar 18, 2020 | 9.213 | 9.686 | 8.435 | 8.861 | 836,621 | -0.58(-6.18%) |
Mar 17, 2020 | 8.676 | 9.482 | 8.045 | 9.445 | 1,558,745 | +0.84(+9.81%) |
Mar 16, 2020 | 11.11 | 11.12 | 8.203 | 8.601 | 934,563 | -2.96(-25.58%) |
Mar 13, 2020 | 11.39 | 11.60 | 10.81 | 11.56 | 808,623 | +0.32(+2.89%) |
Mar 12, 2020 | 11.22 | 11.54 | 11.09 | 11.23 | 1,247,144 | -0.24(-2.10%) |
Mar 11, 2020 | 11.49 | 11.81 | 11.37 | 11.47 | 773,531 | -0.10(-0.88%) |
Mar 10, 2020 | 11.47 | 11.59 | 11.37 | 11.58 | 1,303,738 | +0.15(+1.30%) |
Mar 09, 2020 | 11.44 | 11.54 | 11.34 | 11.43 | 820,750 | -0.15(-1.28%) |
Mar 06, 2020 | 11.49 | 11.58 | 11.47 | 11.58 | 1,174,041 | +0.00(+0.00%) |
Mar 05, 2020 | 11.53 | 11.60 | 11.53 | 11.58 | 889,156 | +0.02(+0.16%) |
Mar 04, 2020 | 11.73 | 11.81 | 11.49 | 11.56 | 1,555,867 | -0.14(-1.19%) |
Mar 03, 2020 | 11.74 | 11.78 | 11.64 | 11.70 | 766,101 | +0.05(+0.40%) |