Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 7.341 | 7.450 | 7.095 | 7.441 | 836,352 | +0.21(+2.90%) |
May 28, 2020 | 7.578 | 7.624 | 7.204 | 7.231 | 1,369,200 | -0.28(-3.77%) |
May 27, 2020 | 7.715 | 7.971 | 7.432 | 7.514 | 1,110,265 | -0.06(-0.84%) |
May 26, 2020 | 7.505 | 7.870 | 7.405 | 7.578 | 1,175,734 | +0.40(+5.60%) |
May 22, 2020 | 7.761 | 7.815 | 7.140 | 7.176 | 3,498,746 | -0.65(-8.28%) |
May 21, 2020 | 8.272 | 8.290 | 7.806 | 7.825 | 1,091,202 | -0.57(-6.75%) |
May 20, 2020 | 8.674 | 9.331 | 8.235 | 8.391 | 1,827,681 | -0.25(-2.85%) |
May 19, 2020 | 8.491 | 8.801 | 8.436 | 8.637 | 1,827,013 | +0.28(+3.39%) |
May 18, 2020 | 7.642 | 8.409 | 7.642 | 8.354 | 1,390,437 | +0.83(+11.04%) |
May 15, 2020 | 7.405 | 7.651 | 7.368 | 7.523 | 825,399 | -0.04(-0.48%) |
May 14, 2020 | 7.377 | 7.596 | 7.167 | 7.560 | 1,006,742 | +0.05(+0.73%) |
May 13, 2020 | 8.436 | 8.464 | 7.414 | 7.505 | 1,741,501 | -0.73(-8.87%) |
May 12, 2020 | 8.245 | 8.345 | 8.035 | 8.235 | 1,586,710 | +0.02(+0.22%) |
May 11, 2020 | 7.085 | 8.272 | 7.085 | 8.217 | 2,454,700 | +1.20(+17.04%) |
May 08, 2020 | 6.738 | 7.167 | 6.721 | 7.021 | 1,364,055 | +0.42(+6.36%) |
May 07, 2020 | 6.428 | 6.738 | 6.418 | 6.601 | 1,886,621 | +0.21(+3.29%) |
May 06, 2020 | 6.574 | 6.619 | 6.373 | 6.391 | 1,430,692 | -0.10(-1.55%) |
May 05, 2020 | 6.848 | 6.939 | 6.473 | 6.492 | 996,560 | -0.24(-3.53%) |
May 04, 2020 | 6.957 | 7.012 | 6.592 | 6.729 | 1,313,978 | -0.25(-3.53%) |
May 01, 2020 | 7.587 | 7.587 | 6.948 | 6.975 | 1,378,622 | -0.72(-9.37%) |
Apr 30, 2020 | 7.879 | 7.934 | 7.551 | 7.697 | 686,448 | -0.23(-2.88%) |
Apr 29, 2020 | 7.660 | 7.925 | 7.651 | 7.925 | 858,314 | +0.33(+4.33%) |
Apr 28, 2020 | 7.742 | 7.770 | 7.478 | 7.596 | 1,343,811 | +0.05(+0.60%) |
Apr 27, 2020 | 7.368 | 7.628 | 7.313 | 7.551 | 842,771 | +0.29(+4.03%) |
Apr 24, 2020 | 7.468 | 7.468 | 7.112 | 7.258 | 599,553 | -0.14(-1.85%) |
Apr 23, 2020 | 7.377 | 7.560 | 7.313 | 7.395 | 801,141 | +0.02(+0.25%) |
Apr 22, 2020 | 7.596 | 7.633 | 7.094 | 7.377 | 1,255,454 | -0.03(-0.37%) |
Apr 21, 2020 | 7.505 | 7.505 | 6.939 | 7.405 | 1,743,187 | -0.16(-2.05%) |
Apr 20, 2020 | 7.761 | 7.843 | 7.524 | 7.560 | 829,962 | -0.20(-2.59%) |
Apr 17, 2020 | 8.053 | 8.098 | 7.761 | 7.761 | 1,240,399 | -0.08(-1.05%) |
Apr 16, 2020 | 7.989 | 7.989 | 7.733 | 7.843 | 1,055,333 | +0.02(+0.23%) |
Apr 15, 2020 | 7.971 | 8.044 | 7.779 | 7.825 | 887,472 | -0.33(-4.03%) |
Apr 14, 2020 | 7.998 | 8.400 | 7.943 | 8.153 | 915,630 | +0.26(+3.24%) |
Apr 13, 2020 | 7.989 | 8.016 | 7.724 | 7.898 | 910,451 | -0.04(-0.46%) |
Apr 09, 2020 | 8.135 | 8.418 | 7.779 | 7.934 | 2,223,956 | -0.18(-2.25%) |
Apr 08, 2020 | 8.400 | 8.445 | 8.053 | 8.117 | 1,074,319 | -0.15(-1.77%) |
Apr 07, 2020 | 8.089 | 8.464 | 8.035 | 8.263 | 1,788,681 | +0.47(+6.10%) |
Apr 06, 2020 | 7.998 | 8.098 | 7.633 | 7.788 | 2,112,368 | +0.03(+0.35%) |
Apr 03, 2020 | 7.505 | 7.761 | 7.441 | 7.761 | 1,536,670 | +0.15(+1.92%) |
Apr 02, 2020 | 7.729 | 7.729 | 7.414 | 7.615 | 2,013,037 | -0.20(-2.57%) |
Apr 01, 2020 | 7.961 | 8.035 | 7.541 | 7.815 | 1,306,945 | -0.28(-3.49%) |
Mar 31, 2020 | 7.952 | 8.272 | 7.888 | 8.098 | 1,350,925 | +0.27(+3.50%) |
Mar 30, 2020 | 9.094 | 9.130 | 7.761 | 7.825 | 3,054,422 | -1.35(-14.73%) |
Mar 27, 2020 | 9.751 | 9.751 | 9.121 | 9.176 | 1,763,721 | -0.97(-9.54%) |
Mar 26, 2020 | 9.258 | 10.17 | 9.066 | 10.14 | 2,061,983 | +0.61(+6.42%) |
Mar 25, 2020 | 8.893 | 9.660 | 8.537 | 9.532 | 2,288,360 | +1.07(+12.62%) |
Mar 24, 2020 | 7.852 | 9.404 | 7.834 | 8.464 | 4,238,835 | +1.05(+14.16%) |
Mar 23, 2020 | 7.980 | 8.016 | 7.231 | 7.414 | 2,272,820 | -0.58(-7.31%) |
Mar 20, 2020 | 7.825 | 8.336 | 7.697 | 7.998 | 2,214,427 | +0.24(+3.06%) |
Mar 19, 2020 | 7.852 | 8.144 | 7.414 | 7.761 | 1,197,022 | -0.24(-2.97%) |
Mar 18, 2020 | 7.761 | 8.345 | 7.395 | 7.998 | 2,287,974 | +0.01(+0.11%) |
Mar 17, 2020 | 8.035 | 8.340 | 7.664 | 7.989 | 2,517,943 | +0.04(+0.46%) |
Mar 16, 2020 | 7.998 | 8.144 | 7.532 | 7.952 | 1,367,191 | -0.76(-8.70%) |
Mar 13, 2020 | 8.400 | 8.783 | 8.254 | 8.710 | 1,503,265 | +0.50(+6.12%) |
Mar 12, 2020 | 8.573 | 8.984 | 7.952 | 8.208 | 3,176,598 | -0.65(-7.32%) |
Mar 11, 2020 | 8.820 | 9.167 | 8.628 | 8.856 | 1,833,272 | -0.17(-1.92%) |
Mar 10, 2020 | 9.231 | 9.249 | 8.674 | 9.030 | 3,408,850 | +0.38(+4.44%) |
Mar 09, 2020 | 8.966 | 9.039 | 8.235 | 8.646 | 2,769,438 | -0.85(-8.94%) |
Mar 06, 2020 | 9.669 | 9.861 | 9.267 | 9.495 | 1,640,612 | -0.52(-5.20%) |
Mar 05, 2020 | 9.988 | 10.14 | 9.787 | 10.02 | 1,029,337 | -0.10(-0.99%) |
Mar 04, 2020 | 10.04 | 10.20 | 9.979 | 10.12 | 1,841,390 | +0.19(+1.93%) |
Mar 03, 2020 | 10.32 | 10.47 | 9.778 | 9.924 | 1,772,892 | -0.34(-3.29%) |