Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 6.890 | 6.890 | 6.575 | 6.732 | 941,147 | -0.24(-3.39%) |
May 28, 2020 | 7.205 | 7.254 | 6.875 | 6.968 | 917,418 | -0.24(-3.28%) |
May 27, 2020 | 6.998 | 7.244 | 6.752 | 7.205 | 1,469,399 | +0.37(+5.47%) |
May 26, 2020 | 6.615 | 6.969 | 6.615 | 6.831 | 931,692 | +0.49(+7.75%) |
May 22, 2020 | 6.546 | 6.551 | 6.173 | 6.340 | 785,954 | -0.23(-3.44%) |
May 21, 2020 | 6.575 | 6.811 | 6.507 | 6.566 | 900,893 | -0.08(-1.18%) |
May 20, 2020 | 6.467 | 6.816 | 6.467 | 6.644 | 1,102,893 | +0.24(+3.68%) |
May 19, 2020 | 6.467 | 6.782 | 6.256 | 6.408 | 1,200,410 | -0.08(-1.21%) |
May 18, 2020 | 5.956 | 6.546 | 5.917 | 6.487 | 1,744,897 | +0.73(+12.63%) |
May 15, 2020 | 5.652 | 5.819 | 5.465 | 5.760 | 2,491,755 | -0.12(-2.01%) |
May 14, 2020 | 5.848 | 6.163 | 5.666 | 5.878 | 3,221,293 | -0.12(-1.97%) |
May 13, 2020 | 6.153 | 6.271 | 5.887 | 5.996 | 1,759,145 | -0.16(-2.56%) |
May 12, 2020 | 6.664 | 6.792 | 6.128 | 6.153 | 2,186,400 | -0.48(-7.26%) |
May 11, 2020 | 7.087 | 7.106 | 6.585 | 6.634 | 1,483,683 | -0.57(-7.91%) |
May 08, 2020 | 6.772 | 7.263 | 6.684 | 7.205 | 1,475,864 | +0.53(+7.95%) |
May 07, 2020 | 6.585 | 6.929 | 6.536 | 6.674 | 1,666,236 | +0.14(+2.11%) |
May 06, 2020 | 7.008 | 7.273 | 6.428 | 6.536 | 4,652,820 | -1.25(-16.04%) |
May 05, 2020 | 7.794 | 8.109 | 7.735 | 7.784 | 1,457,103 | +0.03(+0.38%) |
May 04, 2020 | 7.647 | 7.834 | 7.470 | 7.755 | 1,046,935 | -0.08(-1.00%) |
May 01, 2020 | 7.784 | 7.834 | 7.568 | 7.834 | 1,162,500 | -0.15(-1.85%) |
Apr 30, 2020 | 8.256 | 8.354 | 7.912 | 7.981 | 790,253 | -0.47(-5.58%) |
Apr 29, 2020 | 8.060 | 8.576 | 8.055 | 8.453 | 1,205,553 | +0.60(+7.63%) |
Apr 28, 2020 | 7.637 | 7.961 | 7.578 | 7.853 | 1,202,816 | +0.36(+4.86%) |
Apr 27, 2020 | 7.293 | 7.647 | 7.254 | 7.490 | 1,336,456 | +0.24(+3.25%) |
Apr 24, 2020 | 7.391 | 7.440 | 6.949 | 7.254 | 1,488,582 | +0.00(+0.00%) |
Apr 23, 2020 | 7.106 | 7.499 | 7.106 | 7.254 | 911,586 | +0.19(+2.64%) |
Apr 22, 2020 | 7.165 | 7.234 | 6.890 | 7.067 | 849,154 | +0.07(+0.98%) |
Apr 21, 2020 | 6.959 | 7.082 | 6.693 | 6.998 | 1,229,347 | -0.16(-2.20%) |
Apr 20, 2020 | 7.126 | 7.529 | 7.008 | 7.155 | 1,221,050 | -0.20(-2.67%) |
Apr 17, 2020 | 7.529 | 7.716 | 7.273 | 7.352 | 1,186,511 | +0.10(+1.35%) |
Apr 16, 2020 | 7.067 | 7.273 | 6.792 | 7.254 | 1,727,451 | +0.20(+2.79%) |
Apr 15, 2020 | 7.666 | 7.853 | 6.978 | 7.057 | 1,610,123 | -0.95(-11.90%) |
Apr 14, 2020 | 8.345 | 8.492 | 7.893 | 8.010 | 2,509,108 | -0.13(-1.57%) |
Apr 13, 2020 | 8.512 | 8.531 | 7.902 | 8.138 | 962,140 | -0.42(-4.94%) |
Apr 09, 2020 | 8.413 | 9.052 | 8.359 | 8.561 | 1,118,242 | +0.16(+1.87%) |
Apr 08, 2020 | 7.863 | 8.531 | 7.794 | 8.404 | 1,821,107 | +0.68(+8.78%) |
Apr 07, 2020 | 7.863 | 8.138 | 7.676 | 7.725 | 1,387,835 | +0.15(+1.95%) |
Apr 06, 2020 | 7.244 | 7.657 | 7.028 | 7.578 | 1,603,749 | +0.69(+9.99%) |
Apr 03, 2020 | 7.263 | 7.401 | 6.821 | 6.890 | 1,713,533 | -0.45(-6.16%) |
Apr 02, 2020 | 7.116 | 7.873 | 7.096 | 7.342 | 1,393,604 | +0.09(+1.22%) |
Apr 01, 2020 | 7.598 | 7.794 | 7.175 | 7.254 | 1,392,656 | -0.73(-9.11%) |
Mar 31, 2020 | 8.187 | 8.276 | 7.647 | 7.981 | 3,037,895 | -0.23(-2.75%) |
Mar 30, 2020 | 8.069 | 8.374 | 7.725 | 8.207 | 3,406,988 | +0.08(+0.97%) |
Mar 27, 2020 | 7.765 | 8.354 | 7.647 | 8.128 | 2,017,231 | -0.05(-0.60%) |
Mar 26, 2020 | 7.490 | 8.227 | 6.998 | 8.178 | 2,360,923 | +0.67(+8.90%) |
Mar 25, 2020 | 7.372 | 7.775 | 7.106 | 7.509 | 2,371,717 | +0.06(+0.79%) |
Mar 24, 2020 | 6.546 | 7.578 | 6.546 | 7.450 | 3,345,802 | +1.40(+23.05%) |
Mar 23, 2020 | 6.625 | 6.939 | 5.907 | 6.055 | 1,862,102 | -0.81(-11.75%) |
Mar 20, 2020 | 8.069 | 8.109 | 6.507 | 6.861 | 3,004,940 | -1.21(-14.98%) |
Mar 19, 2020 | 8.237 | 8.787 | 7.853 | 8.069 | 2,354,872 | -0.30(-3.64%) |
Mar 18, 2020 | 7.372 | 8.384 | 6.851 | 8.374 | 3,226,636 | +0.51(+6.50%) |
Mar 17, 2020 | 6.595 | 8.158 | 6.467 | 7.863 | 3,906,285 | +1.40(+21.58%) |
Mar 16, 2020 | 5.701 | 6.634 | 5.612 | 6.467 | 2,234,665 | +0.08(+1.23%) |
Mar 13, 2020 | 6.605 | 6.605 | 5.851 | 6.389 | 2,004,819 | +0.25(+4.00%) |
Mar 12, 2020 | 6.497 | 6.575 | 5.799 | 6.143 | 2,874,611 | -0.68(-9.94%) |
Mar 11, 2020 | 7.205 | 7.263 | 6.733 | 6.821 | 2,908,409 | -0.65(-8.68%) |
Mar 10, 2020 | 7.470 | 7.701 | 7.096 | 7.470 | 3,648,794 | +0.33(+4.68%) |
Mar 09, 2020 | 6.910 | 7.244 | 6.782 | 7.136 | 3,941,951 | -0.49(-6.44%) |
Mar 06, 2020 | 7.598 | 7.883 | 7.440 | 7.627 | 1,998,104 | -0.24(-3.00%) |
Mar 05, 2020 | 7.952 | 8.020 | 7.755 | 7.863 | 1,841,289 | -0.34(-4.19%) |
Mar 04, 2020 | 8.207 | 8.296 | 7.902 | 8.207 | 1,893,252 | +0.15(+1.83%) |
Mar 03, 2020 | 8.404 | 8.679 | 7.927 | 8.060 | 3,325,932 | -0.39(-4.65%) |