Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 7.959 | 8.177 | 7.884 | 8.152 | 6,236,718 | +0.10(+1.25%) |
May 28, 2020 | 8.102 | 8.118 | 7.984 | 8.051 | 2,864,696 | -0.05(-0.62%) |
May 27, 2020 | 8.110 | 8.194 | 7.967 | 8.102 | 2,721,631 | +0.15(+1.90%) |
May 26, 2020 | 8.026 | 8.085 | 7.934 | 7.951 | 2,405,833 | +0.18(+2.38%) |
May 22, 2020 | 7.775 | 7.816 | 7.699 | 7.766 | 1,549,104 | +0.00(+0.00%) |
May 21, 2020 | 7.707 | 7.858 | 7.699 | 7.766 | 2,046,327 | +0.00(+0.00%) |
May 20, 2020 | 7.724 | 7.833 | 7.628 | 7.766 | 2,333,191 | +0.18(+2.43%) |
May 19, 2020 | 7.682 | 7.766 | 7.582 | 7.582 | 2,022,694 | -0.16(-2.06%) |
May 18, 2020 | 7.632 | 7.926 | 7.582 | 7.741 | 2,682,648 | +0.39(+5.25%) |
May 15, 2020 | 7.296 | 7.389 | 7.150 | 7.355 | 3,724,312 | +0.05(+0.69%) |
May 14, 2020 | 7.129 | 7.330 | 7.041 | 7.305 | 5,125,715 | +0.02(+0.23%) |
May 13, 2020 | 7.833 | 7.850 | 7.238 | 7.288 | 8,397,168 | -0.55(-7.06%) |
May 12, 2020 | 8.051 | 8.135 | 7.758 | 7.842 | 11,643,069 | -0.58(-6.87%) |
May 11, 2020 | 8.462 | 8.555 | 8.278 | 8.420 | 1,921,931 | -0.27(-3.09%) |
May 08, 2020 | 8.756 | 8.815 | 8.529 | 8.689 | 1,490,678 | +0.11(+1.27%) |
May 07, 2020 | 8.420 | 8.668 | 8.278 | 8.580 | 1,706,871 | +0.25(+3.02%) |
May 06, 2020 | 8.395 | 8.487 | 8.328 | 8.328 | 1,086,895 | -0.03(-0.40%) |
May 05, 2020 | 8.437 | 8.580 | 8.332 | 8.362 | 1,026,182 | +0.09(+1.12%) |
May 04, 2020 | 8.286 | 8.362 | 8.177 | 8.269 | 1,297,330 | -0.17(-1.99%) |
May 01, 2020 | 8.471 | 8.580 | 8.253 | 8.437 | 1,672,870 | -0.33(-3.73%) |
Apr 30, 2020 | 8.882 | 8.907 | 8.571 | 8.764 | 2,244,118 | -0.37(-4.04%) |
Apr 29, 2020 | 9.125 | 9.334 | 9.016 | 9.133 | 1,867,523 | +0.29(+3.32%) |
Apr 28, 2020 | 8.882 | 9.171 | 8.815 | 8.840 | 1,254,255 | +0.08(+0.86%) |
Apr 27, 2020 | 8.580 | 8.882 | 8.580 | 8.764 | 1,423,542 | +0.26(+3.06%) |
Apr 24, 2020 | 8.622 | 8.622 | 8.395 | 8.504 | 1,037,942 | -0.04(-0.49%) |
Apr 23, 2020 | 8.513 | 8.655 | 8.437 | 8.546 | 1,611,056 | -0.02(-0.20%) |
Apr 22, 2020 | 8.588 | 8.651 | 8.471 | 8.563 | 2,086,029 | +0.21(+2.51%) |
Apr 21, 2020 | 8.060 | 8.404 | 7.967 | 8.353 | 1,306,521 | +0.05(+0.61%) |
Apr 20, 2020 | 8.378 | 8.445 | 8.253 | 8.303 | 1,610,821 | -0.30(-3.51%) |
Apr 17, 2020 | 8.756 | 8.815 | 8.521 | 8.605 | 1,742,384 | +0.08(+0.98%) |
Apr 16, 2020 | 8.571 | 8.731 | 8.362 | 8.521 | 2,148,302 | -0.02(-0.20%) |
Apr 15, 2020 | 8.655 | 8.773 | 8.353 | 8.538 | 1,942,593 | -0.38(-4.23%) |
Apr 14, 2020 | 8.957 | 9.075 | 8.886 | 8.915 | 1,708,726 | +0.18(+2.11%) |
Apr 13, 2020 | 8.991 | 9.058 | 8.638 | 8.731 | 1,457,803 | -0.39(-4.32%) |
Apr 09, 2020 | 8.873 | 9.125 | 8.714 | 9.125 | 2,705,924 | +0.49(+5.73%) |
Apr 08, 2020 | 8.672 | 8.932 | 8.521 | 8.630 | 2,014,557 | +0.11(+1.28%) |
Apr 07, 2020 | 8.890 | 9.007 | 8.370 | 8.521 | 2,673,897 | -0.03(-0.39%) |
Apr 06, 2020 | 8.269 | 8.638 | 8.152 | 8.555 | 2,345,349 | +0.63(+7.94%) |
Apr 03, 2020 | 8.051 | 8.118 | 7.691 | 7.926 | 2,810,016 | -0.17(-2.07%) |
Apr 02, 2020 | 7.632 | 8.093 | 7.540 | 8.093 | 2,021,825 | +0.29(+3.65%) |
Apr 01, 2020 | 7.875 | 8.005 | 7.322 | 7.808 | 2,824,476 | -0.52(-6.24%) |
Mar 31, 2020 | 8.219 | 8.622 | 7.724 | 8.328 | 5,596,819 | -0.02(-0.20%) |
Mar 30, 2020 | 8.135 | 8.404 | 7.833 | 8.345 | 3,509,858 | +0.31(+3.92%) |
Mar 27, 2020 | 7.699 | 8.321 | 7.582 | 8.030 | 2,138,910 | +0.04(+0.52%) |
Mar 26, 2020 | 7.781 | 8.188 | 7.657 | 7.989 | 4,030,245 | +0.32(+4.11%) |
Mar 25, 2020 | 7.176 | 8.229 | 7.176 | 7.674 | 5,224,861 | +0.50(+6.94%) |
Mar 24, 2020 | 7.051 | 7.358 | 6.645 | 7.176 | 5,224,628 | +0.44(+6.53%) |
Mar 23, 2020 | 7.159 | 7.263 | 6.521 | 6.736 | 6,079,119 | -0.46(-6.45%) |
Mar 20, 2020 | 7.840 | 8.155 | 7.118 | 7.201 | 6,401,784 | -0.59(-7.56%) |
Mar 19, 2020 | 7.242 | 7.906 | 6.927 | 7.790 | 4,347,248 | +0.49(+6.70%) |
Mar 18, 2020 | 7.300 | 7.632 | 6.960 | 7.300 | 3,583,358 | -0.51(-6.58%) |
Mar 17, 2020 | 7.242 | 8.080 | 6.877 | 7.815 | 4,564,417 | +0.64(+8.90%) |
Mar 16, 2020 | 7.275 | 7.441 | 7.056 | 7.176 | 2,980,415 | -0.92(-11.37%) |
Mar 13, 2020 | 7.599 | 8.097 | 7.035 | 8.097 | 3,647,020 | +0.84(+11.54%) |
Mar 12, 2020 | 7.616 | 7.798 | 7.168 | 7.259 | 2,929,987 | -0.89(-10.90%) |
Mar 11, 2020 | 8.429 | 8.445 | 8.064 | 8.146 | 2,700,046 | -0.49(-5.67%) |
Mar 10, 2020 | 8.536 | 8.636 | 8.146 | 8.636 | 3,157,549 | +0.24(+2.87%) |
Mar 09, 2020 | 8.769 | 8.785 | 8.379 | 8.395 | 3,214,586 | -0.80(-8.75%) |
Mar 06, 2020 | 8.993 | 9.233 | 8.901 | 9.200 | 3,401,113 | -0.04(-0.45%) |
Mar 05, 2020 | 9.109 | 9.262 | 9.042 | 9.242 | 3,148,331 | -0.04(-0.45%) |
Mar 04, 2020 | 9.200 | 9.329 | 9.134 | 9.283 | 2,061,913 | +0.22(+2.47%) |
Mar 03, 2020 | 8.918 | 9.233 | 8.785 | 9.059 | 5,002,442 | +0.17(+1.87%) |