Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 6.805 | 6.907 | 6.510 | 6.626 | 3,238,132 | -0.30(-4.36%) |
May 28, 2020 | 7.155 | 7.193 | 6.867 | 6.928 | 2,632,523 | -0.14(-2.04%) |
May 27, 2020 | 7.251 | 7.320 | 6.949 | 7.073 | 2,637,261 | +0.04(+0.59%) |
May 26, 2020 | 6.702 | 7.045 | 6.688 | 7.031 | 3,379,820 | +0.70(+11.06%) |
May 22, 2020 | 6.571 | 6.571 | 6.280 | 6.331 | 1,223,310 | -0.19(-2.95%) |
May 21, 2020 | 6.455 | 6.698 | 6.407 | 6.523 | 1,904,225 | +0.03(+0.53%) |
May 20, 2020 | 6.352 | 6.496 | 6.266 | 6.489 | 3,145,227 | +0.25(+3.96%) |
May 19, 2020 | 6.304 | 6.413 | 6.159 | 6.242 | 2,755,312 | -0.10(-1.52%) |
May 18, 2020 | 6.043 | 6.410 | 6.035 | 6.338 | 2,642,455 | +0.45(+7.70%) |
May 15, 2020 | 5.960 | 5.988 | 5.789 | 5.885 | 3,446,969 | -0.19(-3.05%) |
May 14, 2020 | 5.631 | 6.135 | 5.418 | 6.070 | 5,795,074 | +0.30(+5.11%) |
May 13, 2020 | 6.180 | 6.201 | 5.734 | 5.775 | 7,220,610 | -0.47(-7.58%) |
May 12, 2020 | 6.860 | 6.884 | 6.228 | 6.249 | 4,380,250 | -0.58(-8.45%) |
May 11, 2020 | 7.018 | 7.066 | 6.743 | 6.825 | 2,723,846 | -0.30(-4.24%) |
May 08, 2020 | 7.100 | 7.210 | 6.997 | 7.128 | 2,807,643 | +0.16(+2.27%) |
May 07, 2020 | 6.983 | 7.110 | 6.887 | 6.970 | 3,073,951 | +0.16(+2.32%) |
May 06, 2020 | 7.052 | 7.079 | 6.716 | 6.812 | 5,965,174 | -0.17(-2.46%) |
May 05, 2020 | 7.162 | 7.306 | 6.901 | 6.983 | 5,406,894 | -0.12(-1.74%) |
May 04, 2020 | 7.141 | 7.210 | 7.014 | 7.107 | 1,607,939 | -0.16(-2.17%) |
May 01, 2020 | 7.437 | 7.476 | 7.189 | 7.265 | 2,500,650 | -0.40(-5.20%) |
Apr 30, 2020 | 7.601 | 7.752 | 7.375 | 7.663 | 2,447,136 | -0.13(-1.67%) |
Apr 29, 2020 | 7.608 | 7.938 | 7.505 | 7.794 | 3,634,954 | +0.43(+5.78%) |
Apr 28, 2020 | 7.306 | 7.526 | 7.284 | 7.368 | 2,628,593 | +0.27(+3.87%) |
Apr 27, 2020 | 6.894 | 7.169 | 6.825 | 7.093 | 2,188,499 | +0.28(+4.13%) |
Apr 24, 2020 | 6.764 | 6.928 | 6.695 | 6.812 | 3,193,569 | +0.12(+1.85%) |
Apr 23, 2020 | 6.558 | 6.915 | 6.420 | 6.688 | 4,602,694 | +0.00(+0.00%) |
Apr 22, 2020 | 6.585 | 6.729 | 6.424 | 6.688 | 2,044,163 | +0.25(+3.84%) |
Apr 21, 2020 | 6.702 | 6.887 | 6.437 | 6.441 | 3,007,701 | -0.47(-6.85%) |
Apr 20, 2020 | 7.148 | 7.258 | 6.908 | 6.915 | 1,894,501 | -0.34(-4.73%) |
Apr 17, 2020 | 7.430 | 7.498 | 7.189 | 7.258 | 2,314,096 | +0.11(+1.54%) |
Apr 16, 2020 | 7.588 | 7.588 | 7.134 | 7.148 | 2,233,640 | -0.41(-5.36%) |
Apr 15, 2020 | 7.491 | 7.694 | 7.272 | 7.553 | 2,137,879 | -0.24(-3.08%) |
Apr 14, 2020 | 8.013 | 8.089 | 7.773 | 7.794 | 1,664,153 | +0.04(+0.53%) |
Apr 13, 2020 | 7.787 | 7.849 | 7.594 | 7.752 | 1,823,439 | -0.14(-1.74%) |
Apr 09, 2020 | 7.574 | 7.945 | 7.327 | 7.890 | 2,203,706 | +0.56(+7.58%) |
Apr 08, 2020 | 7.079 | 7.402 | 6.942 | 7.334 | 1,514,454 | +0.38(+5.53%) |
Apr 07, 2020 | 6.846 | 7.395 | 6.757 | 6.949 | 4,209,211 | +0.25(+3.79%) |
Apr 06, 2020 | 6.530 | 6.791 | 6.369 | 6.695 | 2,908,550 | +0.53(+8.57%) |
Apr 03, 2020 | 6.254 | 6.267 | 5.796 | 6.166 | 3,454,466 | -0.16(-2.55%) |
Apr 02, 2020 | 6.233 | 6.576 | 6.099 | 6.328 | 2,667,092 | -0.01(-0.21%) |
Apr 01, 2020 | 6.684 | 6.684 | 6.146 | 6.341 | 2,626,160 | -0.73(-10.36%) |
Mar 31, 2020 | 6.879 | 7.222 | 6.634 | 7.074 | 4,772,159 | +0.17(+2.43%) |
Mar 30, 2020 | 7.040 | 7.040 | 6.590 | 6.906 | 2,548,380 | -0.07(-0.96%) |
Mar 27, 2020 | 6.637 | 7.148 | 6.597 | 6.973 | 3,677,536 | +0.07(+1.07%) |
Mar 26, 2020 | 6.415 | 6.960 | 6.260 | 6.899 | 5,189,926 | +0.56(+8.92%) |
Mar 25, 2020 | 5.904 | 6.761 | 5.850 | 6.334 | 5,969,370 | +0.47(+8.03%) |
Mar 24, 2020 | 5.554 | 5.951 | 5.551 | 5.864 | 5,729,935 | +0.59(+11.08%) |
Mar 23, 2020 | 5.460 | 5.480 | 5.030 | 5.279 | 4,361,405 | -0.25(-4.50%) |
Mar 20, 2020 | 6.072 | 6.227 | 5.406 | 5.527 | 5,602,782 | -0.48(-8.05%) |
Mar 19, 2020 | 6.012 | 6.597 | 5.675 | 6.012 | 5,944,627 | -0.10(-1.65%) |
Mar 18, 2020 | 6.543 | 6.973 | 5.941 | 6.112 | 3,804,676 | -0.85(-12.26%) |
Mar 17, 2020 | 6.731 | 7.138 | 6.553 | 6.966 | 3,840,871 | +0.39(+5.93%) |
Mar 16, 2020 | 6.832 | 7.266 | 6.576 | 6.576 | 2,705,279 | -1.29(-16.41%) |
Mar 13, 2020 | 7.598 | 7.874 | 7.111 | 7.867 | 4,212,905 | +0.73(+10.17%) |
Mar 12, 2020 | 7.713 | 7.713 | 6.993 | 7.141 | 3,542,130 | -1.16(-14.01%) |
Mar 11, 2020 | 8.661 | 8.725 | 8.271 | 8.305 | 4,240,520 | -0.57(-6.44%) |
Mar 10, 2020 | 8.970 | 8.980 | 8.405 | 8.876 | 2,129,863 | +0.15(+1.69%) |
Mar 09, 2020 | 8.964 | 9.105 | 8.648 | 8.728 | 2,276,341 | -0.89(-9.29%) |
Mar 06, 2020 | 9.596 | 9.670 | 9.327 | 9.623 | 2,095,968 | -0.24(-2.39%) |
Mar 05, 2020 | 9.690 | 9.888 | 9.623 | 9.858 | 3,353,634 | -0.02(-0.20%) |
Mar 04, 2020 | 9.730 | 9.895 | 9.660 | 9.878 | 1,770,685 | +0.32(+3.38%) |
Mar 03, 2020 | 9.535 | 9.831 | 9.407 | 9.555 | 3,022,218 | +0.03(+0.35%) |