Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 8.114 | 8.249 | 7.955 | 8.202 | 1,017,009 | +0.05(+0.58%) |
May 28, 2020 | 8.276 | 8.357 | 8.128 | 8.155 | 1,215,077 | -0.07(-0.86%) |
May 27, 2020 | 8.242 | 8.276 | 8.107 | 8.226 | 1,163,263 | +0.14(+1.71%) |
May 26, 2020 | 7.972 | 8.269 | 7.945 | 8.087 | 1,188,506 | +0.26(+3.28%) |
May 22, 2020 | 7.783 | 7.864 | 7.688 | 7.830 | 1,031,070 | +0.09(+1.22%) |
May 21, 2020 | 7.702 | 7.837 | 7.682 | 7.736 | 984,379 | +0.03(+0.35%) |
May 20, 2020 | 7.830 | 7.898 | 7.641 | 7.709 | 1,208,396 | +0.15(+1.97%) |
May 19, 2020 | 7.553 | 7.661 | 7.533 | 7.560 | 3,057,785 | -0.01(-0.09%) |
May 18, 2020 | 7.499 | 7.661 | 7.496 | 7.567 | 1,785,350 | +0.27(+3.70%) |
May 15, 2020 | 7.168 | 7.425 | 7.155 | 7.297 | 998,507 | +0.09(+1.31%) |
May 14, 2020 | 7.026 | 7.249 | 6.905 | 7.202 | 967,783 | +0.09(+1.23%) |
May 13, 2020 | 7.263 | 7.317 | 6.999 | 7.114 | 894,054 | -0.20(-2.68%) |
May 12, 2020 | 7.547 | 7.628 | 7.263 | 7.310 | 1,352,700 | -0.24(-3.22%) |
May 11, 2020 | 7.364 | 7.756 | 7.297 | 7.553 | 1,898,695 | +0.26(+3.52%) |
May 08, 2020 | 7.675 | 7.675 | 7.182 | 7.297 | 1,702,169 | +0.17(+2.37%) |
May 07, 2020 | 6.837 | 7.344 | 6.810 | 7.128 | 2,496,842 | +0.37(+5.50%) |
May 06, 2020 | 6.560 | 6.939 | 6.538 | 6.756 | 4,771,427 | +0.25(+3.84%) |
May 05, 2020 | 6.587 | 6.736 | 6.466 | 6.506 | 4,192,062 | -0.01(-0.10%) |
May 04, 2020 | 6.655 | 6.675 | 6.493 | 6.513 | 3,002,494 | -0.24(-3.50%) |
May 01, 2020 | 6.830 | 6.830 | 6.533 | 6.749 | 2,646,207 | -0.18(-2.63%) |
Apr 30, 2020 | 6.925 | 7.026 | 6.689 | 6.932 | 3,216,424 | -0.10(-1.39%) |
Apr 29, 2020 | 7.303 | 7.391 | 6.993 | 7.030 | 2,439,686 | -0.11(-1.61%) |
Apr 28, 2020 | 7.553 | 7.692 | 7.141 | 7.145 | 1,132,007 | -0.30(-4.04%) |
Apr 27, 2020 | 7.486 | 7.729 | 7.438 | 7.445 | 1,948,749 | +0.00(+0.00%) |
Apr 24, 2020 | 7.094 | 7.553 | 7.067 | 7.445 | 1,699,653 | +0.41(+5.86%) |
Apr 23, 2020 | 6.986 | 7.121 | 6.891 | 7.033 | 1,110,533 | +0.09(+1.36%) |
Apr 22, 2020 | 7.074 | 7.074 | 6.844 | 6.939 | 1,527,692 | -0.03(-0.39%) |
Apr 21, 2020 | 7.094 | 7.121 | 6.857 | 6.966 | 1,373,199 | -0.19(-2.64%) |
Apr 20, 2020 | 7.182 | 7.330 | 7.094 | 7.155 | 1,240,344 | -0.20(-2.75%) |
Apr 17, 2020 | 7.601 | 7.668 | 7.094 | 7.357 | 1,690,328 | -0.03(-0.37%) |
Apr 16, 2020 | 8.006 | 8.168 | 7.283 | 7.384 | 1,649,894 | -0.59(-7.45%) |
Apr 15, 2020 | 7.911 | 8.101 | 7.756 | 7.979 | 1,797,147 | -0.17(-2.07%) |
Apr 14, 2020 | 8.188 | 8.398 | 7.959 | 8.148 | 1,478,499 | +0.17(+2.12%) |
Apr 13, 2020 | 8.074 | 8.128 | 7.567 | 7.979 | 2,890,825 | -0.22(-2.68%) |
Apr 09, 2020 | 7.411 | 8.324 | 7.378 | 8.199 | 2,516,954 | +1.00(+13.88%) |
Apr 08, 2020 | 7.279 | 7.537 | 7.186 | 7.199 | 2,303,870 | -0.09(-1.18%) |
Apr 07, 2020 | 6.988 | 7.477 | 6.816 | 7.285 | 1,808,374 | +0.67(+10.21%) |
Apr 06, 2020 | 6.617 | 6.974 | 6.551 | 6.611 | 2,487,581 | +0.22(+3.52%) |
Apr 03, 2020 | 6.597 | 6.697 | 6.008 | 6.386 | 3,321,684 | +0.05(+0.73%) |
Apr 02, 2020 | 7.438 | 7.471 | 6.306 | 6.339 | 4,740,105 | -1.55(-19.63%) |
Apr 01, 2020 | 8.113 | 8.205 | 7.762 | 7.888 | 1,321,332 | -0.42(-5.10%) |
Mar 31, 2020 | 8.351 | 8.616 | 8.199 | 8.311 | 1,812,729 | -0.04(-0.48%) |
Mar 30, 2020 | 8.324 | 8.457 | 8.086 | 8.351 | 2,649,711 | -0.08(-0.94%) |
Mar 27, 2020 | 8.331 | 8.642 | 7.974 | 8.430 | 2,602,338 | +0.05(+0.55%) |
Mar 26, 2020 | 8.086 | 9.333 | 8.086 | 8.384 | 2,343,918 | +0.39(+4.93%) |
Mar 25, 2020 | 7.279 | 8.549 | 7.186 | 7.990 | 2,296,367 | +0.81(+11.29%) |
Mar 24, 2020 | 6.756 | 7.775 | 6.756 | 7.180 | 1,714,726 | +0.71(+10.94%) |
Mar 23, 2020 | 7.246 | 7.246 | 6.452 | 6.472 | 3,518,896 | -0.91(-12.37%) |
Mar 20, 2020 | 7.696 | 8.159 | 7.292 | 7.385 | 2,953,548 | -0.28(-3.63%) |
Mar 19, 2020 | 6.630 | 7.782 | 6.617 | 7.663 | 3,711,598 | +1.03(+15.45%) |
Mar 18, 2020 | 8.007 | 8.030 | 6.551 | 6.637 | 3,771,775 | -1.40(-17.38%) |
Mar 17, 2020 | 8.933 | 8.933 | 8.000 | 8.033 | 3,721,058 | -0.79(-8.93%) |
Mar 16, 2020 | 9.099 | 9.423 | 8.523 | 8.821 | 1,818,811 | -1.30(-12.82%) |
Mar 13, 2020 | 10.26 | 10.49 | 9.615 | 10.12 | 1,880,877 | +0.30(+3.03%) |
Mar 12, 2020 | 10.37 | 10.41 | 9.608 | 9.820 | 3,139,425 | -0.83(-7.83%) |
Mar 11, 2020 | 10.76 | 10.89 | 10.64 | 10.65 | 2,174,266 | -0.31(-2.84%) |
Mar 10, 2020 | 11.25 | 11.45 | 10.74 | 10.96 | 2,191,951 | -0.13(-1.13%) |
Mar 09, 2020 | 10.92 | 11.14 | 10.59 | 11.09 | 2,506,254 | -0.25(-2.22%) |
Mar 06, 2020 | 11.05 | 11.36 | 10.95 | 11.34 | 1,800,933 | +0.07(+0.59%) |
Mar 05, 2020 | 11.12 | 11.34 | 11.12 | 11.28 | 1,015,764 | -0.02(-0.18%) |
Mar 04, 2020 | 11.27 | 11.36 | 11.16 | 11.30 | 809,584 | +0.18(+1.63%) |
Mar 03, 2020 | 11.15 | 11.31 | 11.00 | 11.11 | 1,943,207 | +0.03(+0.23%) |