Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 8.119 | 8.212 | 7.964 | 8.039 | 66,309,908 | -0.09(-1.15%) |
May 28, 2020 | 8.337 | 8.374 | 8.119 | 8.132 | 15,352,651 | -0.17(-2.09%) |
May 27, 2020 | 8.380 | 8.386 | 8.084 | 8.306 | 16,772,774 | +0.04(+0.52%) |
May 26, 2020 | 8.293 | 8.367 | 8.207 | 8.263 | 15,898,943 | +0.15(+1.90%) |
May 22, 2020 | 8.102 | 8.121 | 7.933 | 8.109 | 12,951,344 | +0.07(+0.92%) |
May 21, 2020 | 8.152 | 8.152 | 7.942 | 8.035 | 14,778,910 | -0.12(-1.51%) |
May 20, 2020 | 8.121 | 8.189 | 7.985 | 8.158 | 19,726,626 | +0.16(+2.00%) |
May 19, 2020 | 7.930 | 8.115 | 7.869 | 7.998 | 12,272,932 | +0.06(+0.70%) |
May 18, 2020 | 7.918 | 7.992 | 7.708 | 7.942 | 18,594,062 | +0.28(+3.70%) |
May 15, 2020 | 7.579 | 7.801 | 7.493 | 7.659 | 15,267,124 | +0.02(+0.24%) |
May 14, 2020 | 7.080 | 7.653 | 7.025 | 7.641 | 14,062,547 | +0.42(+5.80%) |
May 13, 2020 | 7.388 | 7.438 | 7.099 | 7.222 | 21,627,474 | -0.18(-2.49%) |
May 12, 2020 | 7.628 | 7.635 | 7.401 | 7.407 | 11,781,252 | -0.17(-2.27%) |
May 11, 2020 | 7.758 | 7.801 | 7.573 | 7.579 | 10,556,405 | -0.24(-3.11%) |
May 08, 2020 | 7.850 | 7.893 | 7.764 | 7.822 | 11,409,982 | +0.08(+1.07%) |
May 07, 2020 | 7.782 | 7.838 | 7.604 | 7.739 | 17,144,390 | +0.06(+0.72%) |
May 06, 2020 | 7.893 | 7.992 | 7.678 | 7.684 | 13,374,587 | -0.18(-2.35%) |
May 05, 2020 | 7.776 | 7.961 | 7.752 | 7.869 | 15,935,798 | +0.23(+2.98%) |
May 04, 2020 | 7.511 | 7.690 | 7.407 | 7.641 | 14,758,518 | +0.09(+1.14%) |
May 01, 2020 | 7.518 | 7.665 | 7.481 | 7.554 | 15,854,921 | -0.09(-1.21%) |
Apr 30, 2020 | 7.973 | 8.183 | 7.604 | 7.647 | 26,736,170 | -0.20(-2.51%) |
Apr 29, 2020 | 8.022 | 8.041 | 7.727 | 7.844 | 18,607,096 | +0.10(+1.35%) |
Apr 28, 2020 | 7.770 | 7.989 | 7.568 | 7.739 | 25,526,578 | +0.23(+3.09%) |
Apr 27, 2020 | 7.428 | 7.599 | 7.251 | 7.507 | 15,047,956 | +0.11(+1.48%) |
Apr 24, 2020 | 7.532 | 7.587 | 7.294 | 7.398 | 17,534,814 | -0.14(-1.86%) |
Apr 23, 2020 | 7.526 | 7.660 | 7.392 | 7.538 | 11,841,644 | +0.10(+1.39%) |
Apr 22, 2020 | 7.660 | 7.684 | 7.361 | 7.434 | 12,512,379 | -0.10(-1.34%) |
Apr 21, 2020 | 7.135 | 7.623 | 7.081 | 7.535 | 18,645,968 | +0.23(+3.13%) |
Apr 20, 2020 | 7.264 | 7.526 | 7.209 | 7.306 | 17,372,898 | -0.17(-2.32%) |
Apr 17, 2020 | 7.410 | 7.501 | 7.160 | 7.480 | 21,716,712 | +0.38(+5.28%) |
Apr 16, 2020 | 7.074 | 7.361 | 6.904 | 7.105 | 18,377,738 | +0.09(+1.30%) |
Apr 15, 2020 | 6.946 | 7.135 | 6.800 | 7.013 | 18,707,024 | -0.20(-2.71%) |
Apr 14, 2020 | 7.538 | 7.605 | 7.081 | 7.209 | 19,049,146 | -0.26(-3.43%) |
Apr 13, 2020 | 7.465 | 7.642 | 7.233 | 7.465 | 17,086,532 | +0.02(+0.25%) |
Apr 09, 2020 | 7.440 | 7.776 | 7.099 | 7.446 | 41,744,036 | +0.57(+8.34%) |
Apr 08, 2020 | 6.794 | 7.111 | 6.587 | 6.873 | 31,963,418 | +0.46(+7.23%) |
Apr 07, 2020 | 6.824 | 6.965 | 6.391 | 6.410 | 27,814,358 | +0.08(+1.25%) |
Apr 06, 2020 | 6.379 | 6.404 | 5.983 | 6.330 | 24,344,968 | +0.53(+9.15%) |
Apr 03, 2020 | 5.934 | 6.050 | 5.379 | 5.800 | 30,765,902 | -0.18(-2.96%) |
Apr 02, 2020 | 5.855 | 6.178 | 5.800 | 5.977 | 20,704,146 | +0.19(+3.27%) |
Apr 01, 2020 | 6.154 | 6.269 | 5.721 | 5.788 | 25,557,454 | -0.66(-10.30%) |
Mar 31, 2020 | 7.044 | 7.105 | 6.166 | 6.452 | 33,355,952 | -0.67(-9.42%) |
Mar 30, 2020 | 7.837 | 7.843 | 7.068 | 7.123 | 28,492,104 | -0.80(-10.08%) |
Mar 27, 2020 | 7.778 | 8.189 | 7.621 | 7.922 | 22,904,282 | -0.18(-2.23%) |
Mar 26, 2020 | 7.892 | 8.699 | 7.657 | 8.103 | 30,738,726 | +0.57(+7.60%) |
Mar 25, 2020 | 7.000 | 8.332 | 6.892 | 7.531 | 38,078,792 | +0.84(+12.51%) |
Mar 24, 2020 | 6.609 | 7.422 | 6.302 | 6.693 | 40,269,868 | +0.40(+6.42%) |
Mar 23, 2020 | 5.934 | 6.512 | 5.512 | 6.290 | 42,021,132 | +0.37(+6.21%) |
Mar 20, 2020 | 5.753 | 6.374 | 5.723 | 5.922 | 33,409,782 | +0.27(+4.80%) |
Mar 19, 2020 | 5.723 | 6.115 | 4.892 | 5.651 | 27,592,086 | -0.21(-3.60%) |
Mar 18, 2020 | 6.741 | 6.838 | 3.765 | 5.862 | 55,919,964 | -1.25(-17.61%) |
Mar 17, 2020 | 7.302 | 7.404 | 6.747 | 7.115 | 41,413,356 | +0.00(+0.00%) |
Mar 16, 2020 | 6.868 | 8.091 | 6.663 | 7.115 | 43,481,984 | -0.12(-1.67%) |
Mar 13, 2020 | 7.784 | 7.934 | 6.627 | 7.235 | 28,658,986 | +0.27(+3.89%) |
Mar 12, 2020 | 7.597 | 7.621 | 6.802 | 6.964 | 32,027,012 | -1.80(-20.55%) |
Mar 11, 2020 | 9.091 | 9.133 | 8.609 | 8.766 | 32,127,062 | -0.52(-5.58%) |
Mar 10, 2020 | 9.730 | 9.796 | 9.103 | 9.284 | 22,711,794 | -0.11(-1.15%) |
Mar 09, 2020 | 9.657 | 9.778 | 9.296 | 9.392 | 21,557,978 | -0.91(-8.83%) |
Mar 06, 2020 | 10.38 | 10.46 | 10.03 | 10.30 | 32,305,286 | -0.36(-3.39%) |
Mar 05, 2020 | 10.86 | 10.89 | 10.63 | 10.66 | 15,276,355 | -0.33(-2.96%) |
Mar 04, 2020 | 10.98 | 11.19 | 10.83 | 10.99 | 20,572,422 | +0.22(+2.01%) |
Mar 03, 2020 | 10.92 | 11.24 | 10.65 | 10.77 | 17,702,078 | -0.16(-1.49%) |