Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 7.999 | 8.008 | 7.872 | 7.999 | 6,813,287 | +0.16(+2.01%) |
May 28, 2020 | 7.833 | 7.955 | 7.815 | 7.841 | 5,734,678 | +0.16(+2.05%) |
May 27, 2020 | 7.631 | 7.701 | 7.570 | 7.684 | 7,095,337 | -0.03(-0.34%) |
May 26, 2020 | 7.780 | 7.815 | 7.710 | 7.710 | 4,890,755 | -0.06(-0.79%) |
May 22, 2020 | 7.614 | 7.815 | 7.561 | 7.771 | 7,715,197 | +0.22(+2.90%) |
May 21, 2020 | 7.579 | 7.675 | 7.526 | 7.552 | 4,096,125 | -0.02(-0.23%) |
May 20, 2020 | 7.552 | 7.631 | 7.535 | 7.570 | 6,285,698 | +0.05(+0.70%) |
May 19, 2020 | 7.535 | 7.605 | 7.517 | 7.517 | 6,062,508 | -0.04(-0.58%) |
May 18, 2020 | 7.439 | 7.579 | 7.404 | 7.561 | 10,559,369 | +0.19(+2.61%) |
May 15, 2020 | 7.194 | 7.369 | 7.194 | 7.369 | 10,868,967 | +0.25(+3.57%) |
May 14, 2020 | 6.992 | 7.124 | 6.957 | 7.115 | 5,949,265 | -0.14(-1.93%) |
May 13, 2020 | 7.439 | 7.447 | 7.202 | 7.255 | 5,737,460 | -0.22(-2.93%) |
May 12, 2020 | 7.587 | 7.622 | 7.474 | 7.474 | 9,391,827 | +0.09(+1.18%) |
May 11, 2020 | 7.430 | 7.456 | 7.377 | 7.386 | 6,758,548 | -0.05(-0.71%) |
May 08, 2020 | 7.465 | 7.482 | 7.386 | 7.439 | 12,252,399 | +0.16(+2.16%) |
May 07, 2020 | 7.255 | 7.299 | 7.211 | 7.281 | 4,059,571 | +0.07(+0.97%) |
May 06, 2020 | 7.325 | 7.342 | 7.202 | 7.211 | 6,892,040 | -0.05(-0.72%) |
May 05, 2020 | 7.246 | 7.316 | 7.246 | 7.264 | 3,911,717 | +0.03(+0.36%) |
May 04, 2020 | 7.220 | 7.264 | 7.167 | 7.237 | 4,852,645 | -0.04(-0.60%) |
May 01, 2020 | 7.305 | 7.366 | 7.194 | 7.281 | 6,634,345 | -0.12(-1.65%) |
Apr 30, 2020 | 7.482 | 7.509 | 7.334 | 7.404 | 4,928,479 | +0.01(+0.12%) |
Apr 29, 2020 | 7.342 | 7.404 | 7.290 | 7.395 | 9,715,872 | +0.24(+3.30%) |
Apr 28, 2020 | 7.342 | 7.342 | 7.150 | 7.159 | 10,318,870 | -0.09(-1.21%) |
Apr 27, 2020 | 7.176 | 7.264 | 7.167 | 7.246 | 5,461,713 | +0.17(+2.35%) |
Apr 24, 2020 | 7.159 | 7.167 | 7.001 | 7.080 | 8,798,677 | -0.15(-2.06%) |
Apr 23, 2020 | 7.264 | 7.342 | 7.194 | 7.229 | 7,723,383 | -0.12(-1.67%) |
Apr 22, 2020 | 7.465 | 7.474 | 7.290 | 7.351 | 15,688,612 | +0.21(+2.94%) |
Apr 21, 2020 | 7.229 | 7.264 | 7.045 | 7.141 | 12,694,495 | -0.30(-4.00%) |
Apr 20, 2020 | 7.456 | 7.561 | 7.412 | 7.439 | 10,101,509 | -0.19(-2.52%) |
Apr 17, 2020 | 7.535 | 7.640 | 7.474 | 7.631 | 11,640,384 | +0.24(+3.20%) |
Apr 16, 2020 | 7.211 | 7.386 | 7.132 | 7.395 | 11,280,596 | +0.30(+4.19%) |
Apr 15, 2020 | 7.202 | 7.202 | 7.036 | 7.097 | 7,318,339 | -0.15(-2.05%) |
Apr 14, 2020 | 7.194 | 7.272 | 7.167 | 7.246 | 5,361,105 | +0.21(+2.99%) |
Apr 13, 2020 | 7.115 | 7.124 | 6.949 | 7.036 | 3,470,373 | -0.07(-0.99%) |
Apr 09, 2020 | 7.071 | 7.176 | 7.027 | 7.106 | 4,110,300 | +0.04(+0.62%) |
Apr 08, 2020 | 7.124 | 7.132 | 7.019 | 7.062 | 5,489,828 | +0.24(+3.46%) |
Apr 07, 2020 | 7.019 | 7.027 | 6.817 | 6.826 | 6,675,982 | -0.15(-2.13%) |
Apr 06, 2020 | 6.844 | 7.010 | 6.800 | 6.975 | 6,969,845 | +0.22(+3.24%) |
Apr 03, 2020 | 6.765 | 6.830 | 6.664 | 6.756 | 6,759,124 | -0.18(-2.65%) |
Apr 02, 2020 | 6.826 | 6.940 | 6.739 | 6.940 | 10,816,645 | +0.14(+2.06%) |
Apr 01, 2020 | 6.835 | 6.966 | 6.765 | 6.800 | 9,585,945 | -0.21(-3.06%) |
Mar 31, 2020 | 6.824 | 7.188 | 6.798 | 7.015 | 15,361,790 | +0.14(+2.02%) |
Mar 30, 2020 | 6.607 | 6.893 | 6.546 | 6.876 | 11,364,499 | +0.46(+7.16%) |
Mar 27, 2020 | 6.382 | 6.564 | 6.273 | 6.416 | 12,919,305 | -0.17(-2.63%) |
Mar 26, 2020 | 6.321 | 6.590 | 6.321 | 6.590 | 7,870,677 | +0.15(+2.29%) |
Mar 25, 2020 | 6.356 | 6.590 | 6.191 | 6.442 | 12,092,259 | -0.03(-0.40%) |
Mar 24, 2020 | 6.330 | 6.486 | 6.225 | 6.468 | 8,791,922 | +0.58(+9.87%) |
Mar 23, 2020 | 6.069 | 6.173 | 5.853 | 5.887 | 12,727,298 | -0.14(-2.30%) |
Mar 20, 2020 | 6.156 | 6.304 | 6.000 | 6.026 | 10,769,623 | -0.14(-2.25%) |
Mar 19, 2020 | 5.905 | 6.312 | 5.853 | 6.165 | 15,118,472 | +0.29(+4.87%) |
Mar 18, 2020 | 5.792 | 6.121 | 5.636 | 5.879 | 11,489,703 | -0.07(-1.17%) |
Mar 17, 2020 | 5.809 | 6.026 | 5.679 | 5.948 | 8,808,862 | +0.60(+11.18%) |
Mar 16, 2020 | 5.410 | 5.714 | 5.332 | 5.350 | 8,725,285 | -0.68(-11.35%) |
Mar 13, 2020 | 6.061 | 6.104 | 5.595 | 6.035 | 13,173,612 | +0.64(+11.90%) |
Mar 12, 2020 | 5.705 | 5.714 | 5.341 | 5.393 | 10,747,749 | -0.78(-12.64%) |
Mar 11, 2020 | 6.390 | 6.416 | 6.087 | 6.173 | 9,181,173 | -0.30(-4.69%) |
Mar 10, 2020 | 6.512 | 6.520 | 6.252 | 6.477 | 24,196,890 | +0.31(+5.06%) |
Mar 09, 2020 | 6.208 | 6.434 | 6.139 | 6.165 | 12,503,339 | -0.43(-6.57%) |
Mar 06, 2020 | 6.598 | 6.694 | 6.512 | 6.598 | 12,153,266 | -0.20(-2.93%) |
Mar 05, 2020 | 6.824 | 6.893 | 6.754 | 6.798 | 6,731,687 | -0.24(-3.45%) |
Mar 04, 2020 | 6.962 | 7.049 | 6.893 | 7.041 | 4,762,008 | +0.15(+2.14%) |
Mar 03, 2020 | 7.075 | 7.171 | 6.832 | 6.893 | 10,224,693 | -0.11(-1.61%) |