Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 8.364 | 8.456 | 8.308 | 8.419 | 8,396,923 | +0.03(+0.40%) |
May 28, 2020 | 8.550 | 8.586 | 8.367 | 8.385 | 14,062,382 | -0.15(-1.71%) |
May 27, 2020 | 8.394 | 8.568 | 8.381 | 8.531 | 11,176,801 | +0.26(+3.09%) |
May 26, 2020 | 8.367 | 8.394 | 8.139 | 8.276 | 9,520,347 | +0.02(+0.22%) |
May 22, 2020 | 8.267 | 8.276 | 8.194 | 8.258 | 6,386,979 | +0.11(+1.34%) |
May 21, 2020 | 8.175 | 8.230 | 8.093 | 8.148 | 12,424,359 | -0.06(-0.78%) |
May 20, 2020 | 8.112 | 8.248 | 8.075 | 8.212 | 11,462,150 | +0.19(+2.39%) |
May 19, 2020 | 8.175 | 8.194 | 8.002 | 8.020 | 13,546,668 | -0.16(-1.90%) |
May 18, 2020 | 8.093 | 8.239 | 8.075 | 8.175 | 10,137,973 | +0.24(+2.99%) |
May 15, 2020 | 7.801 | 7.956 | 7.792 | 7.938 | 6,970,692 | +0.02(+0.23%) |
May 14, 2020 | 7.719 | 7.929 | 7.637 | 7.920 | 15,992,945 | +0.12(+1.52%) |
May 13, 2020 | 8.331 | 8.340 | 7.760 | 7.801 | 28,458,342 | -0.55(-6.56%) |
May 12, 2020 | 8.367 | 8.568 | 8.285 | 8.349 | 16,238,187 | +0.14(+1.67%) |
May 11, 2020 | 8.340 | 8.340 | 8.121 | 8.212 | 7,544,459 | -0.16(-1.85%) |
May 08, 2020 | 8.285 | 8.376 | 8.207 | 8.367 | 8,846,663 | +0.12(+1.44%) |
May 07, 2020 | 8.203 | 8.258 | 8.130 | 8.248 | 8,504,711 | +0.16(+2.03%) |
May 06, 2020 | 8.121 | 8.157 | 7.979 | 8.084 | 5,676,686 | -0.05(-0.56%) |
May 05, 2020 | 8.312 | 8.340 | 8.112 | 8.130 | 5,849,948 | -0.02(-0.22%) |
May 04, 2020 | 8.203 | 8.203 | 8.029 | 8.148 | 9,416,072 | -0.12(-1.43%) |
May 01, 2020 | 8.285 | 8.321 | 8.175 | 8.267 | 6,426,434 | -0.16(-1.84%) |
Apr 30, 2020 | 8.632 | 8.677 | 8.303 | 8.422 | 14,284,414 | -0.24(-2.74%) |
Apr 29, 2020 | 8.221 | 8.668 | 8.212 | 8.659 | 22,762,200 | +0.64(+7.96%) |
Apr 28, 2020 | 8.121 | 8.148 | 7.929 | 8.020 | 10,733,478 | -0.13(-1.57%) |
Apr 27, 2020 | 8.102 | 8.166 | 8.020 | 8.148 | 6,032,357 | +0.16(+1.94%) |
Apr 24, 2020 | 7.966 | 8.039 | 7.847 | 7.993 | 8,742,875 | -0.03(-0.34%) |
Apr 23, 2020 | 8.112 | 8.203 | 7.984 | 8.020 | 12,478,741 | +0.22(+2.81%) |
Apr 22, 2020 | 7.646 | 7.838 | 7.610 | 7.801 | 10,917,671 | +0.27(+3.64%) |
Apr 21, 2020 | 7.391 | 7.687 | 7.391 | 7.528 | 10,715,009 | -0.24(-3.06%) |
Apr 20, 2020 | 7.728 | 7.966 | 7.610 | 7.765 | 10,584,179 | -0.06(-0.82%) |
Apr 17, 2020 | 7.710 | 7.838 | 7.655 | 7.829 | 16,402,055 | +0.33(+4.38%) |
Apr 16, 2020 | 7.573 | 7.591 | 7.382 | 7.500 | 10,749,529 | -0.10(-1.32%) |
Apr 15, 2020 | 7.555 | 7.715 | 7.528 | 7.601 | 8,772,553 | -0.31(-3.92%) |
Apr 14, 2020 | 7.838 | 7.979 | 7.733 | 7.911 | 8,309,697 | +0.16(+2.00%) |
Apr 13, 2020 | 7.756 | 7.801 | 7.591 | 7.756 | 6,230,031 | -0.02(-0.23%) |
Apr 09, 2020 | 7.801 | 7.920 | 7.728 | 7.774 | 10,947,197 | +0.04(+0.47%) |
Apr 08, 2020 | 7.674 | 7.774 | 7.473 | 7.737 | 15,038,137 | +0.09(+1.19%) |
Apr 07, 2020 | 7.911 | 7.997 | 7.619 | 7.646 | 16,475,095 | +0.12(+1.58%) |
Apr 06, 2020 | 7.172 | 7.555 | 7.117 | 7.528 | 17,538,134 | +0.63(+9.13%) |
Apr 03, 2020 | 7.117 | 7.122 | 6.807 | 6.898 | 17,031,032 | -0.32(-4.42%) |
Apr 02, 2020 | 7.117 | 7.318 | 7.062 | 7.217 | 8,026,450 | +0.12(+1.67%) |
Apr 01, 2020 | 7.181 | 7.318 | 7.076 | 7.099 | 17,116,028 | -0.39(-5.24%) |
Mar 31, 2020 | 7.737 | 7.774 | 7.432 | 7.491 | 22,545,964 | -0.26(-3.30%) |
Mar 30, 2020 | 7.674 | 7.888 | 7.619 | 7.747 | 14,307,347 | -0.02(-0.24%) |
Mar 27, 2020 | 7.893 | 8.057 | 7.710 | 7.765 | 26,039,898 | -0.54(-6.48%) |
Mar 26, 2020 | 7.756 | 8.331 | 7.683 | 8.303 | 32,392,656 | +0.83(+11.11%) |
Mar 25, 2020 | 7.080 | 7.642 | 7.008 | 7.473 | 24,395,922 | +0.41(+5.81%) |
Mar 24, 2020 | 7.144 | 7.354 | 6.848 | 7.062 | 22,417,316 | +0.57(+8.71%) |
Mar 23, 2020 | 6.314 | 6.560 | 6.168 | 6.497 | 28,543,064 | +0.16(+2.59%) |
Mar 20, 2020 | 6.843 | 6.898 | 6.259 | 6.332 | 25,076,212 | -0.17(-2.66%) |
Mar 19, 2020 | 6.679 | 6.706 | 6.414 | 6.506 | 15,162,014 | -0.20(-2.99%) |
Mar 18, 2020 | 6.478 | 6.871 | 6.460 | 6.706 | 27,773,542 | -0.47(-6.61%) |
Mar 17, 2020 | 6.752 | 7.236 | 6.497 | 7.181 | 21,931,390 | +0.46(+6.78%) |
Mar 16, 2020 | 6.706 | 7.181 | 6.606 | 6.725 | 21,548,612 | -0.92(-12.05%) |
Mar 13, 2020 | 7.847 | 7.883 | 7.299 | 7.646 | 38,808,924 | +0.30(+4.10%) |
Mar 12, 2020 | 7.573 | 7.655 | 7.299 | 7.345 | 18,863,952 | -0.78(-9.55%) |
Mar 11, 2020 | 8.267 | 8.376 | 8.075 | 8.121 | 26,978,560 | -0.26(-3.16%) |
Mar 10, 2020 | 8.595 | 8.623 | 8.221 | 8.385 | 23,944,856 | +0.10(+1.21%) |
Mar 09, 2020 | 8.404 | 8.531 | 8.020 | 8.285 | 14,160,647 | -0.64(-7.16%) |
Mar 06, 2020 | 9.088 | 9.161 | 8.750 | 8.924 | 17,015,688 | -0.32(-3.46%) |
Mar 05, 2020 | 9.435 | 9.453 | 9.188 | 9.243 | 13,425,444 | -0.31(-3.25%) |
Mar 04, 2020 | 9.444 | 9.562 | 9.325 | 9.553 | 13,739,072 | +0.24(+2.55%) |
Mar 03, 2020 | 9.435 | 9.617 | 9.243 | 9.316 | 14,162,898 | -0.14(-1.45%) |